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, 2006 8.508 8.526 8.397 8.526 63,106 +0.06(+0.76%)
May 30, 2006 8.462 8.499 8.434 8.462 19,734 -0.01(-0.11%)
May 26, 2006 8.356 8.471 8.356 8.471 58,335 +0.12(+1.49%)
May 25, 2006 8.286 8.416 8.286 8.346 44,673 +0.06(+0.67%)
May 24, 2006 8.379 8.392 8.185 8.291 60,504 -0.13(-1.59%)
May 23, 2006 8.600 8.600 8.420 8.425 31,011 -0.06(-0.71%)
May 22, 2006 8.697 8.697 8.485 8.485 61,154 -0.20(-2.28%)
May 19, 2006 8.706 8.775 8.614 8.683 24,722 -0.03(-0.37%)
May 18, 2006 8.715 8.743 8.646 8.715 21,252 +0.02(+0.27%)
May 17, 2006 8.807 8.807 8.678 8.692 58,986 -0.07(-0.79%)
May 16, 2006 8.678 8.789 8.654 8.761 39,902 +0.04(+0.42%)
May 15, 2006 8.766 8.784 8.554 8.725 65,275 -0.05(-0.53%)
May 12, 2006 8.854 8.904 8.761 8.771 30,577 -0.22(-2.46%)
May 11, 2006 8.974 8.997 8.974 8.992 33,179 -0.02(-0.26%)
May 10, 2006 9.130 9.153 9.015 9.015 20,818 -0.12(-1.26%)
May 09, 2006 9.204 9.209 9.130 9.130 20,384 -0.03(-0.30%)
May 08, 2006 9.176 9.218 9.112 9.158 20,818 +0.03(+0.30%)
May 05, 2006 9.135 9.209 9.047 9.130 22,770 +0.05(+0.56%)
May 04, 2006 9.172 9.176 9.015 9.080 38,601 -0.05(-0.51%)
May 03, 2006 9.218 9.218 9.126 9.126 25,806 -0.05(-0.55%)
May 02, 2006 9.116 9.213 9.116 9.176 39,685 -0.00(-0.05%)
May 01, 2006 9.121 9.218 9.093 9.181 22,770 +0.06(+0.66%)
Apr 28, 2006 9.130 9.195 9.084 9.121 17,999 +0.01(+0.15%)
Apr 27, 2006 9.130 9.153 9.043 9.107 44,673 +0.01(+0.15%)
Apr 26, 2006 9.093 9.199 9.093 9.093 40,552 -0.03(-0.35%)
Apr 25, 2006 9.269 9.292 9.126 9.126 32,745 -0.16(-1.69%)
Apr 24, 2006 9.287 9.287 9.223 9.282 15,613 -0.00(-0.05%)
Apr 21, 2006 9.223 9.287 9.213 9.287 18,650 +0.04(+0.45%)
Apr 20, 2006 9.278 9.282 9.167 9.246 43,372 +0.02(+0.20%)
Apr 19, 2006 9.176 9.264 9.130 9.227 39,034 +0.06(+0.71%)
Apr 18, 2006 9.199 9.199 9.107 9.163 51,829 -0.03(-0.35%)
Apr 17, 2006 9.236 9.292 9.195 9.195 20,601 -0.04(-0.45%)
Apr 13, 2006 9.264 9.306 9.223 9.236 26,673 -0.03(-0.30%)
Apr 12, 2006 9.310 9.347 9.264 9.264 10,409 -0.05(-0.50%)
Apr 11, 2006 9.315 9.333 9.241 9.310 11,493 +0.05(+0.55%)
Apr 10, 2006 9.352 9.361 9.227 9.259 24,505 -0.10(-1.04%)
Apr 07, 2006 9.361 9.361 9.292 9.356 22,336 -0.00(-0.05%)
Apr 06, 2006 9.264 9.361 9.264 9.361 35,998 +0.05(+0.53%)
Apr 05, 2006 9.246 9.356 9.232 9.312 15,830 +0.02(+0.22%)
Apr 04, 2006 9.324 9.347 9.292 9.292 25,806 +0.00(+0.00%)
Apr 03, 2006 9.306 9.315 9.292 9.292 11,710 -0.06(-0.59%)
Mar 31, 2006 9.352 9.352 9.292 9.347 15,180 +0.03(+0.35%)
Mar 30, 2006 9.352 9.361 9.315 9.315 5,638 +0.02(+0.25%)
Mar 29, 2006 9.342 9.352 9.246 9.292 36,432 +0.02(+0.20%)
Mar 28, 2006 9.301 9.310 9.232 9.273 25,155 +0.05(+0.50%)
Mar 27, 2006 9.361 9.361 9.223 9.227 49,877 -0.13(-1.43%)
Mar 24, 2006 9.324 9.361 9.292 9.361 25,155 +0.05(+0.50%)
Mar 23, 2006 9.333 9.356 9.246 9.315 32,529 -0.02(-0.20%)
Mar 22, 2006 9.273 9.333 9.250 9.333 23,854 +0.02(+0.20%)
Mar 21, 2006 9.324 9.347 9.269 9.315 17,999 -0.01(-0.10%)
Mar 20, 2006 9.347 9.347 9.273 9.324 32,529 -0.01(-0.15%)
Mar 17, 2006 9.287 9.338 9.273 9.338 11,276 +0.10(+1.05%)
Mar 16, 2006 9.315 9.356 9.241 9.241 46,841 -0.03(-0.30%)
Mar 15, 2006 9.269 9.333 9.241 9.269 18,650 -0.02(-0.25%)
Mar 14, 2006 9.287 9.361 9.257 9.292 48,359 +0.02(+0.25%)
Mar 13, 2006 9.292 9.361 9.269 9.269 19,517 +0.00(+0.00%)
Mar 10, 2006 9.389 9.448 9.209 9.269 36,866 -0.11(-1.18%)
Mar 09, 2006 9.421 9.430 9.361 9.379 16,481 -0.03(-0.29%)
Mar 08, 2006 9.292 9.407 9.292 9.407 35,131 +0.12(+1.24%)
Mar 07, 2006 9.223 9.292 9.223 9.292 12,577 +0.06(+0.65%)
Mar 06, 2006 9.292 9.301 9.223 9.232 39,468 -0.01(-0.15%)
Mar 03, 2006 9.259 9.324 9.227 9.246 28,408 -0.02(-0.20%)
Mar 02, 2006 9.338 9.384 9.232 9.264 26,240 -0.06(-0.64%)
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.