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 30, 2003 7.595 7.595 7.595 7.595 867 +0.00(+0.00%)
May 29, 2003 7.595 7.595 7.595 7.595 33,179 +0.14(+1.92%)
May 28, 2003 7.452 7.452 7.452 7.452 5,204 +0.00(+0.00%)
May 27, 2003 7.147 7.452 7.147 7.452 28,408 +0.25(+3.52%)
May 23, 2003 7.249 7.258 7.198 7.198 14,095 -0.14(-1.95%)
May 22, 2003 7.221 7.346 7.221 7.341 12,144 +0.11(+1.53%)
May 21, 2003 7.254 7.254 7.129 7.230 49,444 -0.18(-2.37%)
May 20, 2003 7.392 7.507 7.309 7.406 91,081 -0.12(-1.53%)
May 19, 2003 7.816 7.816 7.521 7.521 58,986 -0.29(-3.72%)
May 16, 2003 7.816 7.876 7.775 7.811 23,204 -0.03(-0.41%)
May 15, 2003 7.844 7.876 7.756 7.844 71,130 +0.08(+1.07%)
May 14, 2003 7.807 7.816 7.701 7.761 51,179 +0.09(+1.14%)
May 13, 2003 7.724 7.839 7.673 7.673 21,469 -0.17(-2.12%)
May 12, 2003 7.645 7.885 7.645 7.839 150,067 +0.32(+4.29%)
May 09, 2003 7.355 7.516 7.332 7.516 48,576 +0.35(+4.89%)
May 08, 2003 7.194 7.286 7.166 7.166 27,975 -0.17(-2.26%)
May 07, 2003 7.341 7.387 7.258 7.332 42,287 -0.09(-1.18%)
May 06, 2003 7.263 7.493 7.263 7.420 54,865 +0.16(+2.16%)
May 05, 2003 7.300 7.452 7.249 7.263 22,553 +0.08(+1.09%)
May 02, 2003 7.194 7.194 7.157 7.184 11,710 +0.02(+0.26%)
May 01, 2003 7.088 7.166 7.037 7.166 10,843 +0.02(+0.26%)
Apr 30, 2003 7.060 7.170 7.060 7.147 12,361 -0.04(-0.51%)
Apr 29, 2003 7.069 7.217 7.037 7.184 30,143 +0.15(+2.10%)
Apr 28, 2003 6.797 7.120 6.797 7.037 13,662 +0.30(+4.38%)
Apr 25, 2003 6.862 6.862 6.705 6.742 31,227 -0.08(-1.15%)
Apr 24, 2003 6.714 6.834 6.700 6.820 4,337 +0.06(+0.89%)
Apr 23, 2003 6.742 6.788 6.719 6.760 14,312 +0.03(+0.48%)
Apr 22, 2003 6.502 6.774 6.502 6.728 27,758 +0.18(+2.75%)
Apr 21, 2003 6.516 6.571 6.511 6.548 20,384 -0.05(-0.77%)
Apr 17, 2003 6.470 6.599 6.470 6.599 5,421 +0.22(+3.40%)
Apr 16, 2003 6.400 6.520 6.354 6.382 10,409 +0.13(+2.06%)
Apr 15, 2003 6.276 6.317 6.244 6.253 18,866 -0.06(-1.02%)
Apr 14, 2003 6.225 6.373 6.202 6.317 14,529 +0.09(+1.48%)
Apr 11, 2003 6.317 6.340 6.225 6.225 34,480 +0.06(+0.97%)
Apr 10, 2003 6.087 6.165 6.078 6.165 1,951 -0.02(-0.37%)
Apr 09, 2003 6.317 6.336 6.151 6.188 10,409 -0.21(-3.31%)
Apr 08, 2003 6.456 6.456 6.294 6.400 14,529 -0.11(-1.70%)
Apr 07, 2003 6.732 6.732 6.493 6.511 19,951 +0.09(+1.44%)
Apr 04, 2003 6.465 6.520 6.382 6.419 11,059 -0.04(-0.64%)
Apr 03, 2003 6.368 6.511 6.368 6.460 4,987 +0.02(+0.29%)
Apr 02, 2003 6.271 6.479 6.271 6.442 28,625 +0.29(+4.72%)
Apr 01, 2003 6.124 6.156 6.022 6.151 15,180 +0.02(+0.30%)
Mar 31, 2003 6.133 6.216 6.119 6.133 11,710 -0.07(-1.12%)
Mar 28, 2003 6.271 6.271 6.179 6.202 2,385 -0.19(-3.03%)
Mar 27, 2003 6.377 6.396 6.327 6.396 4,770 -0.02(-0.36%)
Mar 26, 2003 6.456 6.511 6.391 6.419 8,674 +0.02(+0.29%)
Mar 25, 2003 6.350 6.456 6.350 6.400 8,674 +0.04(+0.65%)
Mar 24, 2003 6.502 6.502 6.354 6.359 5,421 -0.24(-3.63%)
Mar 21, 2003 6.672 6.672 6.557 6.599 12,144 -0.02(-0.28%)
Mar 20, 2003 6.594 6.617 6.594 6.617 3,036 -0.02(-0.35%)
Mar 19, 2003 6.686 6.755 6.603 6.640 8,891 -0.00(-0.07%)
Mar 18, 2003 6.636 6.654 6.589 6.645 9,108 +0.09(+1.34%)
Mar 17, 2003 6.225 6.640 6.225 6.557 9,975 +0.28(+4.41%)
Mar 14, 2003 6.340 6.520 6.281 6.281 11,276 -0.01(-0.15%)
Mar 13, 2003 5.995 6.290 5.990 6.290 11,059 +0.38(+6.40%)
Mar 12, 2003 6.064 6.064 5.866 5.912 9,975 -0.24(-3.83%)
Mar 11, 2003 6.165 6.165 6.096 6.147 5,638 +0.01(+0.23%)
Mar 10, 2003 6.170 6.179 6.124 6.133 7,806 -0.05(-0.75%)
Mar 07, 2003 6.225 6.294 6.133 6.179 7,806 -0.18(-2.83%)
Mar 06, 2003 6.433 6.433 6.322 6.359 5,204 -0.06(-1.01%)
Mar 05, 2003 6.405 6.479 6.405 6.423 20,601 +0.03(+0.51%)
Mar 04, 2003 6.483 6.483 6.368 6.391 7,156 -0.04(-0.57%)
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.