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, 2014 8.636 8.643 8.582 8.616 53,105 -0.03(-0.31%)
May 29, 2014 8.670 8.670 8.609 8.643 131,507 +0.01(+0.15%)
May 28, 2014 8.616 8.646 8.609 8.629 14,119 +0.01(+0.08%)
May 27, 2014 8.609 8.643 8.596 8.623 85,244 +0.03(+0.39%)
May 23, 2014 8.589 8.589 8.589 8.589 21,890 -0.01(-0.08%)
May 22, 2014 8.569 8.609 8.569 8.596 29,250 +0.04(+0.47%)
May 21, 2014 8.562 8.562 8.549 8.555 14,206 +0.01(+0.16%)
May 20, 2014 8.535 8.542 8.522 8.542 15,095 +0.01(+0.08%)
May 19, 2014 8.461 8.542 8.461 8.535 25,522 +0.05(+0.63%)
May 16, 2014 8.475 8.535 8.475 8.481 22,673 +0.01(+0.08%)
May 15, 2014 8.515 8.549 8.461 8.475 37,071 -0.06(-0.71%)
May 14, 2014 8.535 8.569 8.522 8.535 56,924 -0.03(-0.31%)
May 13, 2014 8.542 8.576 8.542 8.562 156,894 +0.05(+0.55%)
May 12, 2014 8.488 8.522 8.488 8.515 35,155 +0.03(+0.40%)
May 09, 2014 8.448 8.481 8.428 8.481 32,556 +0.06(+0.72%)
May 08, 2014 8.475 8.488 8.421 8.421 40,340 -0.05(-0.56%)
May 07, 2014 8.488 8.495 8.468 8.468 53,131 -0.03(-0.31%)
May 06, 2014 8.515 8.515 8.461 8.495 19,853 -0.01(-0.16%)
May 05, 2014 8.461 8.508 8.441 8.508 28,305 +0.03(+0.40%)
May 02, 2014 8.468 8.495 8.468 8.475 30,282 +0.01(+0.08%)
May 01, 2014 8.481 8.508 8.461 8.468 30,151 -0.01(-0.08%)
Apr 30, 2014 8.481 8.495 8.436 8.475 22,680 +0.01(+0.07%)
Apr 29, 2014 8.475 8.481 8.455 8.469 21,975 +0.03(+0.33%)
Apr 28, 2014 8.495 8.515 8.414 8.441 50,537 -0.04(-0.48%)
Apr 25, 2014 8.461 8.495 8.455 8.481 56,841 -0.02(-0.24%)
Apr 24, 2014 8.508 8.508 8.475 8.502 57,174 +0.03(+0.32%)
Apr 23, 2014 8.441 8.482 8.421 8.475 56,734 +0.05(+0.56%)
Apr 22, 2014 8.354 8.434 8.354 8.428 59,043 +0.09(+1.05%)
Apr 21, 2014 8.293 8.354 8.292 8.340 28,997 +0.05(+0.57%)
Apr 17, 2014 8.293 8.293 8.293 8.293 41,397 +0.02(+0.27%)
Apr 16, 2014 8.246 8.280 8.246 8.271 23,763 +0.04(+0.46%)
Apr 15, 2014 8.253 8.267 8.199 8.233 23,562 -0.02(-0.24%)
Apr 14, 2014 8.267 8.267 8.206 8.253 37,683 +0.04(+0.49%)
Apr 11, 2014 8.213 8.233 8.173 8.213 13,969 -0.03(-0.41%)
Apr 10, 2014 8.273 8.287 8.220 8.246 62,382 -0.01(-0.16%)
Apr 09, 2014 8.199 8.280 8.186 8.260 55,675 +0.07(+0.90%)
Apr 08, 2014 8.179 8.197 8.159 8.186 36,301 -0.01(-0.08%)
Apr 07, 2014 8.179 8.233 8.173 8.193 52,905 +0.01(+0.08%)
Apr 04, 2014 8.240 8.253 8.166 8.186 51,389 -0.02(-0.25%)
Apr 03, 2014 8.193 8.246 8.186 8.206 21,632 +0.01(+0.16%)
Apr 02, 2014 8.199 8.220 8.193 8.193 17,458 +0.00(+0.00%)
Apr 01, 2014 8.166 8.226 8.166 8.193 26,658 +0.01(+0.16%)
Mar 31, 2014 8.206 8.206 8.146 8.179 22,606 +0.05(+0.58%)
Mar 28, 2014 8.166 8.193 8.126 8.132 25,618 -0.03(-0.41%)
Mar 27, 2014 8.179 8.186 8.166 8.166 2,133 -0.03(-0.41%)
Mar 26, 2014 8.226 8.226 8.179 8.199 28,089 +0.01(+0.16%)
Mar 25, 2014 8.173 8.220 8.173 8.186 8,617 +0.01(+0.16%)
Mar 24, 2014 8.220 8.220 8.173 8.173 5,889 -0.06(-0.73%)
Mar 21, 2014 8.213 8.233 8.186 8.233 12,160 +0.03(+0.33%)
Mar 20, 2014 8.173 8.206 8.173 8.206 23,776 +0.00(+0.00%)
Mar 19, 2014 8.179 8.253 8.179 8.206 52,134 +0.03(+0.33%)
Mar 18, 2014 8.146 8.186 8.139 8.179 46,433 +0.03(+0.41%)
Mar 17, 2014 8.159 8.173 8.146 8.146 31,113 +0.06(+0.75%)
Mar 14, 2014 8.098 8.131 8.085 8.085 23,351 -0.03(-0.32%)
Mar 13, 2014 8.118 8.141 8.098 8.112 80,548 +0.01(+0.08%)
Mar 12, 2014 8.092 8.106 8.092 8.105 35,464 +0.01(+0.08%)
Mar 11, 2014 8.164 8.164 8.085 8.098 144,529 -0.01(-0.16%)
Mar 10, 2014 8.131 8.144 8.098 8.112 23,954 -0.02(-0.24%)
Mar 07, 2014 8.171 8.177 8.112 8.131 11,042 -0.05(-0.56%)
Mar 06, 2014 8.158 8.197 8.125 8.177 48,271 +0.02(+0.24%)
Mar 05, 2014 8.217 8.217 8.151 8.158 18,199 -0.08(-0.95%)
Mar 04, 2014 8.171 8.256 8.143 8.236 42,837 +0.14(+1.78%)
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.