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, 2007 9.430 9.439 9.384 9.384 23,854 -0.06(-0.63%)
May 30, 2007 9.352 9.448 9.352 9.444 26,456 +0.06(+0.64%)
May 29, 2007 9.375 9.393 9.356 9.384 16,264 +0.06(+0.59%)
May 25, 2007 9.310 9.352 9.273 9.329 29,709 +0.04(+0.40%)
May 24, 2007 9.370 9.375 9.273 9.292 48,793 -0.08(-0.84%)
May 23, 2007 9.379 9.398 9.329 9.370 33,613 +0.01(+0.10%)
May 22, 2007 9.398 9.416 9.361 9.361 34,697 -0.03(-0.34%)
May 21, 2007 9.412 9.425 9.375 9.393 45,540 -0.02(-0.20%)
May 18, 2007 9.370 9.435 9.370 9.412 23,204 +0.04(+0.44%)
May 17, 2007 9.379 9.402 9.361 9.370 44,456 -0.06(-0.68%)
May 16, 2007 9.407 9.435 9.389 9.435 28,625 +0.05(+0.54%)
May 15, 2007 9.430 9.462 9.384 9.384 21,686 -0.05(-0.49%)
May 14, 2007 9.499 9.518 9.430 9.430 22,770 -0.06(-0.68%)
May 11, 2007 9.407 9.499 9.398 9.495 27,975 +0.11(+1.13%)
May 10, 2007 9.476 9.476 9.379 9.389 43,805 -0.09(-0.92%)
May 09, 2007 9.476 9.481 9.439 9.476 17,131 +0.00(+0.05%)
May 08, 2007 9.407 9.472 9.402 9.472 22,770 +0.02(+0.20%)
May 07, 2007 9.439 9.495 9.439 9.453 27,975 +0.01(+0.15%)
May 04, 2007 9.458 9.485 9.407 9.439 44,456 -0.02(-0.20%)
May 03, 2007 9.476 9.522 9.444 9.458 23,637 -0.02(-0.19%)
May 02, 2007 9.458 9.499 9.458 9.476 13,011 +0.00(+0.05%)
May 01, 2007 9.458 9.504 9.458 9.472 9,541 +0.00(+0.00%)
Apr 30, 2007 9.527 9.541 9.425 9.472 47,275 +0.02(+0.20%)
Apr 27, 2007 9.495 9.495 9.444 9.453 14,746 -0.04(-0.39%)
Apr 26, 2007 9.499 9.527 9.462 9.490 21,469 +0.00(+0.05%)
Apr 25, 2007 9.416 9.485 9.416 9.485 21,902 +0.07(+0.73%)
Apr 24, 2007 9.425 9.448 9.393 9.416 19,517 -0.01(-0.10%)
Apr 23, 2007 9.448 9.471 9.389 9.425 66,576 -0.04(-0.39%)
Apr 20, 2007 9.481 9.504 9.448 9.462 12,144 +0.01(+0.15%)
Apr 19, 2007 9.421 9.462 9.421 9.448 35,348 -0.01(-0.10%)
Apr 18, 2007 9.425 9.458 9.393 9.458 31,661 +0.03(+0.29%)
Apr 17, 2007 9.421 9.518 9.389 9.430 65,708 +0.01(+0.10%)
Apr 16, 2007 9.398 9.472 9.398 9.421 24,505 +0.01(+0.15%)
Apr 13, 2007 9.393 9.412 9.393 9.407 8,891 -0.02(-0.20%)
Apr 12, 2007 9.365 9.425 9.365 9.425 15,180 +0.05(+0.54%)
Apr 11, 2007 9.439 9.453 9.338 9.375 21,469 -0.05(-0.54%)
Apr 10, 2007 9.435 9.504 9.421 9.426 24,722 -0.03(-0.34%)
Apr 09, 2007 9.467 9.485 9.453 9.458 12,577 +0.03(+0.34%)
Apr 05, 2007 9.375 9.425 9.365 9.425 17,565 +0.05(+0.54%)
Apr 04, 2007 9.338 9.402 9.301 9.375 37,300 +0.03(+0.35%)
Apr 03, 2007 9.347 9.388 9.342 9.342 11,059 +0.01(+0.15%)
Apr 02, 2007 9.329 9.402 9.319 9.329 31,661 -0.01(-0.10%)
Mar 30, 2007 9.375 9.375 9.264 9.338 39,034 -0.02(-0.20%)
Mar 29, 2007 9.375 9.384 9.273 9.356 41,203 +0.07(+0.79%)
Mar 28, 2007 9.329 9.338 9.236 9.282 18,866 -0.07(-0.74%)
Mar 27, 2007 9.472 9.472 9.255 9.352 42,504 -0.10(-1.07%)
Mar 26, 2007 9.412 9.522 9.402 9.453 26,673 -0.01(-0.15%)
Mar 23, 2007 9.490 9.536 9.421 9.467 23,204 +0.00(+0.05%)
Mar 22, 2007 9.453 9.490 9.407 9.462 31,011 -0.00(-0.05%)
Mar 21, 2007 9.412 9.472 9.361 9.467 26,456 +0.08(+0.83%)
Mar 20, 2007 9.315 9.402 9.306 9.389 19,300 +0.07(+0.74%)
Mar 19, 2007 9.398 9.398 9.315 9.319 24,722 -0.05(-0.49%)
Mar 16, 2007 9.439 9.481 9.361 9.365 20,818 -0.07(-0.78%)
Mar 15, 2007 9.591 9.624 9.439 9.439 78,503 -0.22(-2.25%)
Mar 14, 2007 9.430 9.744 9.430 9.656 207,318 +0.02(+0.19%)
Mar 13, 2007 9.679 9.730 9.550 9.638 60,504 -0.04(-0.43%)
Mar 12, 2007 9.536 9.730 9.522 9.679 48,143 +0.12(+1.25%)
Mar 09, 2007 9.591 9.679 9.559 9.559 33,396 -0.02(-0.24%)
Mar 08, 2007 9.476 9.656 9.453 9.582 50,745 +0.15(+1.61%)
Mar 07, 2007 9.430 9.476 9.365 9.430 42,287 +0.05(+0.49%)
Mar 06, 2007 9.292 9.402 9.236 9.384 51,179 +0.14(+1.50%)
Mar 05, 2007 9.310 9.389 9.153 9.246 54,865 -0.12(-1.28%)
Mar 02, 2007 9.375 9.444 9.342 9.365 67,877 -0.00(-0.05%)
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.