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 31, 2013 7.446 7.446 7.372 7.372 19,280 -0.06(-0.83%)
May 30, 2013 7.384 7.476 7.384 7.433 35,534 +0.05(+0.67%)
May 29, 2013 7.458 7.458 7.347 7.384 36,140 -0.09(-1.15%)
May 28, 2013 7.476 7.526 7.433 7.470 36,787 +0.03(+0.41%)
May 24, 2013 7.415 7.464 7.378 7.440 26,191 +0.01(+0.17%)
May 23, 2013 7.396 7.449 7.286 7.427 19,701 -0.01(-0.17%)
May 22, 2013 7.501 7.520 7.421 7.440 36,980 -0.06(-0.80%)
May 21, 2013 7.501 7.507 7.464 7.499 42,208 +0.01(+0.14%)
May 20, 2013 7.483 7.490 7.452 7.489 22,041 +0.02(+0.25%)
May 17, 2013 7.427 7.476 7.427 7.470 38,345 +0.05(+0.71%)
May 16, 2013 7.403 7.452 7.403 7.417 20,760 -0.01(-0.13%)
May 15, 2013 7.464 7.493 7.390 7.427 49,924 -0.02(-0.23%)
May 13, 2013 7.396 7.446 7.384 7.444 18,524 +0.01(+0.15%)
May 10, 2013 7.390 7.448 7.390 7.433 27,379 +0.04(+0.50%)
May 09, 2013 7.427 7.427 7.390 7.396 10,208 -0.03(-0.41%)
May 08, 2013 7.433 7.433 7.366 7.427 23,589 -0.01(-0.08%)
May 07, 2013 7.372 7.433 7.335 7.433 18,815 +0.06(+0.83%)
May 06, 2013 7.335 7.378 7.310 7.372 24,205 +0.04(+0.59%)
May 03, 2013 7.323 7.372 7.308 7.329 21,041 +0.02(+0.28%)
May 02, 2013 7.286 7.316 7.275 7.308 10,033 +0.04(+0.57%)
May 01, 2013 7.261 7.304 7.230 7.267 33,498 +0.01(+0.17%)
Apr 30, 2013 7.249 7.280 7.237 7.255 17,903 +0.01(+0.08%)
Apr 29, 2013 7.267 7.286 7.249 7.249 17,237 -0.02(-0.25%)
Apr 26, 2013 7.261 7.267 7.230 7.267 16,236 +0.01(+0.11%)
Apr 25, 2013 7.212 7.280 7.212 7.259 60,235 +0.08(+1.17%)
Apr 24, 2013 7.169 7.212 7.169 7.175 12,607 -0.02(-0.27%)
Apr 23, 2013 7.210 7.218 7.157 7.194 20,979 +0.06(+0.78%)
Apr 22, 2013 7.113 7.152 7.101 7.138 16,964 +0.02(+0.21%)
Apr 19, 2013 7.083 7.132 7.070 7.123 15,794 +0.04(+0.62%)
Apr 18, 2013 7.120 7.120 7.045 7.079 18,886 -0.02(-0.35%)
Apr 17, 2013 7.163 7.163 7.070 7.104 27,191 -0.10(-1.42%)
Apr 16, 2013 7.163 7.206 7.150 7.206 35,128 +0.09(+1.26%)
Apr 15, 2013 7.200 7.200 7.113 7.116 29,030 -0.08(-1.16%)
Apr 12, 2013 7.249 7.249 7.181 7.200 37,152 -0.04(-0.60%)
Apr 11, 2013 7.255 7.280 7.224 7.243 22,169 -0.01(-0.11%)
Apr 10, 2013 7.200 7.273 7.187 7.251 34,297 +0.08(+1.15%)
Apr 09, 2013 7.212 7.218 7.169 7.169 36,845 -0.02(-0.26%)
Apr 08, 2013 7.200 7.224 7.187 7.187 15,950 -0.02(-0.34%)
Apr 05, 2013 7.138 7.212 7.138 7.212 20,261 +0.01(+0.09%)
Apr 04, 2013 7.144 7.218 7.144 7.206 16,964 +0.06(+0.86%)
Apr 03, 2013 7.206 7.206 7.126 7.144 25,437 -0.07(-1.02%)
Apr 02, 2013 7.200 7.243 7.200 7.218 14,099 +0.02(+0.26%)
Apr 01, 2013 7.218 7.237 7.180 7.200 29,540 +0.00(+0.00%)
Mar 28, 2013 7.230 7.237 7.175 7.200 31,248 +0.01(+0.17%)
Mar 27, 2013 7.144 7.200 7.126 7.187 33,779 +0.01(+0.09%)
Mar 26, 2013 7.169 7.224 7.163 7.181 18,501 +0.04(+0.52%)
Mar 25, 2013 7.181 7.237 7.120 7.144 38,230 -0.04(-0.51%)
Mar 22, 2013 7.187 7.237 7.169 7.181 60,892 +0.01(+0.09%)
Mar 21, 2013 7.126 7.175 7.126 7.175 51,177 +0.00(+0.00%)
Mar 20, 2013 7.200 7.206 7.138 7.175 28,187 +0.03(+0.43%)
Mar 19, 2013 7.150 7.181 7.101 7.144 32,136 +0.01(+0.09%)
Mar 18, 2013 7.212 7.212 7.132 7.138 31,515 -0.06(-0.85%)
Mar 15, 2013 7.212 7.239 7.181 7.200 30,689 -0.02(-0.34%)
Mar 14, 2013 7.242 7.242 7.164 7.224 61,438 +0.02(+0.25%)
Mar 13, 2013 7.224 7.224 7.194 7.206 17,227 +0.00(+0.00%)
Mar 12, 2013 7.236 7.236 7.188 7.206 17,479 -0.06(-0.82%)
Mar 11, 2013 7.218 7.278 7.188 7.266 44,219 +0.05(+0.74%)
Mar 08, 2013 7.200 7.218 7.170 7.212 23,305 +0.05(+0.67%)
Mar 07, 2013 7.146 7.164 7.128 7.164 21,153 +0.05(+0.76%)
Mar 06, 2013 7.146 7.146 7.098 7.110 12,901 -0.01(-0.17%)
Mar 05, 2013 7.104 7.134 7.104 7.122 32,025 +0.04(+0.54%)
Mar 04, 2013 7.080 7.085 7.044 7.084 20,222 +0.00(+0.03%)
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.