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 )

35.18 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 (%)
May 24, 2011 6.365 6.385 6.355 6.369 19,300 +0.01(+0.14%)
May 23, 2011 6.370 6.380 6.360 6.360 18,933 -0.04(-0.62%)
May 20, 2011 6.447 6.493 6.370 6.399 56,488 -0.07(-1.05%)
May 19, 2011 6.473 6.498 6.432 6.467 27,164 -0.03(-0.47%)
May 18, 2011 6.452 6.498 6.452 6.498 33,511 +0.05(+0.79%)
May 17, 2011 6.462 6.483 6.391 6.447 32,175 -0.02(-0.32%)
May 16, 2011 6.508 6.534 6.467 6.467 46,334 -0.04(-0.63%)
May 13, 2011 6.488 6.524 6.478 6.508 114,300 +0.00(+0.00%)
May 12, 2011 6.467 6.508 6.432 6.508 58,172 +0.03(+0.40%)
May 11, 2011 6.462 6.483 6.406 6.483 81,861 +0.02(+0.24%)
May 10, 2011 6.442 6.478 6.442 6.467 17,308 +0.02(+0.32%)
May 09, 2011 6.406 6.457 6.406 6.447 47,924 +0.01(+0.13%)
May 06, 2011 6.437 6.488 6.432 6.439 36,731 +0.04(+0.59%)
May 05, 2011 6.416 6.467 6.396 6.401 31,796 -0.03(-0.48%)
May 04, 2011 6.447 6.467 6.406 6.432 22,276 -0.03(-0.48%)
May 03, 2011 6.437 6.483 6.432 6.462 25,411 +0.01(+0.16%)
May 02, 2011 6.452 6.452 6.452 6.452 19,833 -0.05(-0.83%)
Apr 29, 2011 6.493 6.514 6.442 6.506 22,067 +0.01(+0.13%)
Apr 28, 2011 6.473 6.498 6.473 6.498 18,389 -0.01(-0.08%)
Apr 27, 2011 6.519 6.519 6.457 6.503 26,904 -0.03(-0.47%)
Apr 26, 2011 6.483 6.534 6.483 6.534 19,595 +0.04(+0.63%)
Apr 25, 2011 6.514 6.514 6.473 6.493 15,056 -0.04(-0.55%)
Apr 21, 2011 6.560 6.560 6.508 6.529 22,038 +0.02(+0.31%)
Apr 20, 2011 6.478 6.539 6.478 6.508 48,051 +0.07(+1.11%)
Apr 19, 2011 6.457 6.462 6.421 6.437 8,055 +0.00(+0.00%)
Apr 18, 2011 6.447 6.447 6.382 6.437 31,457 -0.05(-0.79%)
Apr 15, 2011 6.503 6.503 6.478 6.488 10,070 +0.01(+0.08%)
Apr 14, 2011 6.478 6.483 6.447 6.483 12,478 -0.02(-0.32%)
Apr 13, 2011 6.498 6.503 6.447 6.503 24,590 +0.00(+0.00%)
Apr 12, 2011 6.508 6.508 6.452 6.503 13,368 -0.01(-0.16%)
Apr 11, 2011 6.519 6.575 6.508 6.514 9,132 -0.04(-0.55%)
Apr 08, 2011 6.596 6.601 6.519 6.549 20,654 -0.04(-0.55%)
Apr 07, 2011 6.585 6.601 6.542 6.585 20,572 -0.01(-0.08%)
Apr 06, 2011 6.575 6.596 6.570 6.590 16,960 +0.04(+0.55%)
Apr 05, 2011 6.534 6.570 6.534 6.555 32,473 +0.01(+0.16%)
Apr 04, 2011 6.560 6.565 6.519 6.544 25,708 +0.00(+0.00%)
Apr 01, 2011 6.529 6.560 6.524 6.544 19,444 +0.06(+0.87%)
Mar 31, 2011 6.498 6.544 6.488 6.488 44,203 -0.06(-0.94%)
Mar 30, 2011 6.580 6.580 6.530 6.549 19,444 +0.03(+0.47%)
Mar 29, 2011 6.519 6.539 6.514 6.519 14,978 +0.01(+0.16%)
Mar 28, 2011 6.560 6.560 6.498 6.508 12,133 -0.02(-0.24%)
Mar 25, 2011 6.519 6.529 6.514 6.524 19,723 +0.01(+0.16%)
Mar 24, 2011 6.503 6.529 6.498 6.514 11,167 +0.03(+0.39%)
Mar 23, 2011 6.483 6.488 6.452 6.488 17,409 +0.01(+0.09%)
Mar 22, 2011 6.493 6.539 6.478 6.482 11,518 -0.04(-0.63%)
Mar 21, 2011 6.473 6.524 6.473 6.524 25,882 +0.12(+1.84%)
Mar 18, 2011 6.462 6.462 6.380 6.406 21,456 +0.03(+0.40%)
Mar 17, 2011 6.314 6.391 6.314 6.380 27,185 +0.12(+1.88%)
Mar 16, 2011 6.344 6.344 6.262 6.262 47,335 -0.06(-0.89%)
Mar 15, 2011 6.279 6.352 6.279 6.319 66,056 -0.10(-1.56%)
Mar 14, 2011 6.414 6.429 6.389 6.419 31,917 -0.03(-0.39%)
Mar 11, 2011 6.379 6.444 6.379 6.444 31,004 +0.08(+1.18%)
Mar 10, 2011 6.499 6.499 6.354 6.369 45,727 -0.15(-2.23%)
Mar 09, 2011 6.555 6.555 6.485 6.515 16,531 -0.02(-0.31%)
Mar 08, 2011 6.510 6.540 6.499 6.535 12,616 +0.05(+0.77%)
Mar 07, 2011 6.499 6.514 6.459 6.484 33,228 +0.01(+0.16%)
Mar 04, 2011 6.560 6.585 6.459 6.474 33,296 -0.09(-1.30%)
Mar 03, 2011 6.525 6.595 6.525 6.560 30,353 +0.06(+0.85%)
Mar 02, 2011 6.479 6.505 6.454 6.505 26,451 +0.05(+0.70%)
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.