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, 2012 6.215 6.255 6.168 6.193 26,320 -0.03(-0.45%)
May 30, 2012 6.244 6.244 6.182 6.221 12,832 -0.05(-0.73%)
May 29, 2012 6.221 6.283 6.215 6.267 8,484 +0.05(+0.74%)
May 25, 2012 6.187 6.238 6.187 6.221 13,370 +0.01(+0.18%)
May 24, 2012 6.193 6.210 6.165 6.210 39,872 +0.03(+0.55%)
May 23, 2012 6.142 6.187 6.103 6.176 16,741 +0.02(+0.36%)
May 22, 2012 6.148 6.193 6.148 6.154 27,258 +0.02(+0.27%)
May 21, 2012 6.081 6.137 6.081 6.137 28,452 +0.09(+1.44%)
May 18, 2012 6.171 6.171 6.036 6.049 38,379 -0.09(-1.50%)
May 17, 2012 6.277 6.277 6.137 6.141 35,163 -0.11(-1.81%)
May 16, 2012 6.294 6.328 6.250 6.255 22,136 -0.04(-0.62%)
May 15, 2012 6.311 6.350 6.277 6.294 61,073 -0.03(-0.45%)
May 14, 2012 6.356 6.356 6.300 6.322 28,454 -0.06(-0.97%)
May 11, 2012 6.367 6.389 6.339 6.384 23,205 -0.01(-0.18%)
May 10, 2012 6.395 6.440 6.384 6.395 31,512 +0.02(+0.26%)
May 09, 2012 6.345 6.400 6.345 6.378 15,616 -0.04(-0.68%)
May 08, 2012 6.446 6.446 6.362 6.422 28,083 -0.06(-0.89%)
May 07, 2012 6.446 6.485 6.437 6.479 19,748 +0.02(+0.26%)
May 04, 2012 6.502 6.502 6.435 6.462 33,902 -0.05(-0.78%)
May 03, 2012 6.569 6.569 6.513 6.513 9,054 -0.07(-1.11%)
May 02, 2012 6.564 6.592 6.530 6.586 19,915 -0.01(-0.17%)
May 01, 2012 6.558 6.605 6.535 6.597 11,361 +0.04(+0.69%)
Apr 30, 2012 6.558 6.558 6.524 6.552 20,378 -0.02(-0.34%)
Apr 27, 2012 6.580 6.580 6.513 6.575 25,052 +0.02(+0.26%)
Apr 26, 2012 6.524 6.558 6.516 6.558 13,411 +0.02(+0.26%)
Apr 25, 2012 6.507 6.541 6.507 6.541 15,096 +0.06(+0.95%)
Apr 24, 2012 6.496 6.513 6.462 6.479 17,286 +0.00(+0.00%)
Apr 23, 2012 6.457 6.479 6.418 6.479 23,397 -0.04(-0.69%)
Apr 20, 2012 6.524 6.535 6.523 6.524 14,663 -0.01(-0.17%)
Apr 19, 2012 6.541 6.541 6.502 6.535 24,667 +0.00(+0.00%)
Apr 18, 2012 6.535 6.552 6.524 6.535 14,869 -0.02(-0.26%)
Apr 17, 2012 6.485 6.564 6.485 6.552 74,399 +0.08(+1.21%)
Apr 16, 2012 6.496 6.507 6.429 6.474 23,456 +0.00(+0.00%)
Apr 13, 2012 6.575 6.575 6.474 6.474 43,256 -0.07(-1.03%)
Apr 12, 2012 6.496 6.558 6.496 6.541 5,613 +0.05(+0.78%)
Apr 11, 2012 6.474 6.524 6.474 6.491 20,223 +0.04(+0.70%)
Apr 10, 2012 6.547 6.547 6.440 6.446 15,865 -0.09(-1.37%)
Apr 09, 2012 6.564 6.564 6.535 6.535 49,092 -0.08(-1.27%)
Apr 05, 2012 6.608 6.642 6.569 6.620 38,538 +0.01(+0.17%)
Apr 04, 2012 6.603 6.631 6.586 6.608 37,462 -0.02(-0.34%)
Apr 03, 2012 6.670 6.676 6.631 6.631 33,097 -0.05(-0.76%)
Apr 02, 2012 6.642 6.704 6.619 6.681 40,379 +0.05(+0.76%)
Mar 30, 2012 6.637 6.642 6.597 6.631 23,689 +0.03(+0.51%)
Mar 29, 2012 6.558 6.597 6.552 6.597 23,223 +0.03(+0.43%)
Mar 28, 2012 6.620 6.620 6.558 6.569 19,862 -0.04(-0.68%)
Mar 27, 2012 6.637 6.637 6.586 6.614 49,625 +0.00(+0.00%)
Mar 26, 2012 6.597 6.631 6.592 6.614 23,402 +0.05(+0.77%)
Mar 23, 2012 6.569 6.569 6.557 6.564 12,522 +0.02(+0.26%)
Mar 22, 2012 6.575 6.575 6.541 6.547 10,285 -0.03(-0.52%)
Mar 21, 2012 6.586 6.620 6.575 6.581 3,172 +0.01(+0.09%)
Mar 20, 2012 6.597 6.614 6.569 6.575 25,825 -0.04(-0.60%)
Mar 19, 2012 6.653 6.653 6.614 6.614 12,282 -0.01(-0.08%)
Mar 16, 2012 6.631 6.653 6.608 6.620 15,790 -0.01(-0.08%)
Mar 15, 2012 6.732 6.732 6.586 6.625 33,581 +0.03(+0.43%)
Mar 14, 2012 6.592 6.625 6.581 6.597 50,228 -0.02(-0.25%)
Mar 13, 2012 6.570 6.614 6.559 6.614 49,889 +0.08(+1.18%)
Mar 12, 2012 6.575 6.575 6.531 6.537 21,377 -0.02(-0.33%)
Mar 09, 2012 6.559 6.575 6.546 6.559 28,901 +0.02(+0.34%)
Mar 08, 2012 6.487 6.548 6.487 6.537 24,641 +0.07(+1.10%)
Mar 07, 2012 6.427 6.476 6.421 6.465 30,605 +0.05(+0.86%)
Mar 06, 2012 6.482 6.482 6.388 6.410 61,762 -0.08(-1.19%)
Mar 05, 2012 6.504 6.509 6.471 6.487 18,455 -0.04(-0.59%)
Mar 02, 2012 6.548 6.548 6.526 6.526 39,090 -0.02(-0.34%)
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.