Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.752 8.752 8.635 8.663 36,894 -0.12(-1.33%)
Jul 30, 2014 8.793 8.840 8.738 8.779 26,092 -0.01(-0.16%)
Jul 29, 2014 8.817 8.820 8.779 8.793 11,709 -0.02(-0.20%)
Jul 28, 2014 8.786 8.813 8.786 8.810 10,610 +0.00(+0.04%)
Jul 25, 2014 8.793 8.820 8.793 8.807 8,355 -0.02(-0.23%)
Jul 24, 2014 8.807 8.841 8.807 8.827 9,096 -0.01(-0.08%)
Jul 23, 2014 8.868 8.868 8.779 8.834 8,910 +0.03(+0.39%)
Jul 22, 2014 8.759 8.812 8.759 8.800 9,637 +0.05(+0.55%)
Jul 21, 2014 8.772 8.786 8.752 8.752 3,128 -0.03(-0.36%)
Jul 18, 2014 8.793 8.827 8.759 8.783 125,840 -0.00(-0.03%)
Jul 17, 2014 8.813 8.834 8.786 8.786 4,980 -0.07(-0.77%)
Jul 16, 2014 8.813 8.868 8.813 8.855 37,702 +0.03(+0.39%)
Jul 15, 2014 8.779 8.834 8.779 8.820 116,293 +0.03(+0.39%)
Jul 14, 2014 8.813 8.813 8.786 8.786 18,017 +0.01(+0.08%)
Jul 11, 2014 8.765 8.820 8.765 8.779 18,096 -0.01(-0.08%)
Jul 10, 2014 8.765 8.833 8.731 8.786 23,258 -0.04(-0.47%)
Jul 09, 2014 8.841 8.875 8.800 8.827 110,730 +0.02(+0.23%)
Jul 08, 2014 8.807 8.820 8.759 8.807 61,410 +0.03(+0.39%)
Jul 07, 2014 8.820 8.848 8.772 8.772 38,219 -0.02(-0.23%)
Jul 03, 2014 8.800 8.793 8.793 8.793 11,381 +0.02(+0.23%)
Jul 02, 2014 8.779 8.807 8.752 8.772 14,553 -0.02(-0.23%)
Jul 01, 2014 8.765 8.841 8.765 8.793 10,104 +0.02(+0.23%)
Jun 30, 2014 8.786 8.813 8.772 8.772 28,822 +0.03(+0.31%)
Jun 27, 2014 8.745 8.772 8.745 8.745 14,136 +0.01(+0.16%)
Jun 26, 2014 8.779 8.779 8.729 8.731 26,490 -0.03(-0.31%)
Jun 25, 2014 8.772 8.779 8.717 8.759 16,461 +0.01(+0.08%)
Jun 24, 2014 8.676 8.779 8.676 8.752 35,499 +0.07(+0.79%)
Jun 23, 2014 8.752 8.752 8.683 8.683 12,929 +0.00(+0.00%)
Jun 20, 2014 8.704 8.724 8.683 8.683 35,267 -0.01(-0.16%)
Jun 19, 2014 8.704 8.704 8.697 8.697 18,363 +0.00(+0.00%)
Jun 18, 2014 8.683 8.710 8.683 8.697 15,990 +0.00(+0.00%)
Jun 17, 2014 8.697 8.738 8.697 8.697 18,468 +0.02(+0.24%)
Jun 16, 2014 8.704 8.745 8.670 8.676 47,560 +0.01(+0.08%)
Jun 13, 2014 8.730 8.730 8.663 8.670 27,524 +0.00(+0.00%)
Jun 12, 2014 8.676 8.723 8.649 8.670 18,069 -0.01(-0.08%)
Jun 11, 2014 8.710 8.710 8.676 8.676 20,299 -0.03(-0.39%)
Jun 10, 2014 8.696 8.710 8.636 8.710 35,235 +0.05(+0.62%)
Jun 06, 2014 8.663 8.663 8.649 8.656 15,305 +0.01(+0.08%)
Jun 05, 2014 8.609 8.649 8.609 8.649 65,601 +0.05(+0.55%)
Jun 04, 2014 8.602 8.610 8.596 8.602 20,688 +0.01(+0.07%)
Jun 03, 2014 8.602 8.609 8.596 8.596 24,494 +0.00(+0.01%)
Jun 02, 2014 8.643 8.643 8.596 8.596 22,843 -0.02(-0.23%)
May 30, 2014 8.636 8.643 8.582 8.616 53,105 -0.03(-0.31%)
May 29, 2014 8.670 8.670 8.609 8.643 131,507 +0.01(+0.15%)
May 28, 2014 8.616 8.646 8.609 8.629 14,119 +0.01(+0.08%)
May 27, 2014 8.609 8.643 8.596 8.623 85,244 +0.03(+0.39%)
May 23, 2014 8.589 8.589 8.589 8.589 21,890 -0.01(-0.08%)
May 22, 2014 8.569 8.609 8.569 8.596 29,250 +0.04(+0.47%)
May 21, 2014 8.562 8.562 8.549 8.555 14,206 +0.01(+0.16%)
May 20, 2014 8.535 8.542 8.522 8.542 15,095 +0.01(+0.08%)
May 19, 2014 8.461 8.542 8.461 8.535 25,522 +0.05(+0.63%)
May 16, 2014 8.475 8.535 8.475 8.481 22,673 +0.01(+0.08%)
May 15, 2014 8.515 8.549 8.461 8.475 37,071 -0.06(-0.71%)
May 14, 2014 8.535 8.569 8.522 8.535 56,924 -0.03(-0.31%)
May 13, 2014 8.542 8.576 8.542 8.562 156,894 +0.05(+0.55%)
May 12, 2014 8.488 8.522 8.488 8.515 35,155 +0.03(+0.40%)
May 09, 2014 8.448 8.481 8.428 8.481 32,556 +0.06(+0.72%)
May 08, 2014 8.475 8.488 8.421 8.421 40,340 -0.05(-0.56%)
May 07, 2014 8.488 8.495 8.468 8.468 53,131 -0.03(-0.31%)
May 06, 2014 8.515 8.515 8.461 8.495 19,853 -0.01(-0.16%)
May 05, 2014 8.461 8.508 8.441 8.508 28,305 +0.03(+0.40%)
May 02, 2014 8.468 8.495 8.468 8.475 30,282 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.