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, 2016 9.265 9.295 9.265 9.270 6,701 -0.04(-0.45%)
May 27, 2016 9.249 9.313 9.313 9.313 28,698 +0.04(+0.43%)
May 26, 2016 9.257 9.297 9.209 9.273 13,576 +0.01(+0.09%)
May 25, 2016 9.216 9.273 9.208 9.265 8,998 +0.09(+0.96%)
May 24, 2016 9.120 9.176 9.112 9.176 7,425 +0.10(+1.06%)
May 23, 2016 9.099 9.104 9.032 9.080 7,991 +0.02(+0.27%)
May 20, 2016 9.056 9.064 9.044 9.056 4,695 -0.02(-0.18%)
May 19, 2016 8.985 9.104 8.928 9.072 17,375 +0.08(+0.89%)
May 18, 2016 8.992 9.008 8.979 8.992 6,917 +0.05(+0.54%)
May 17, 2016 9.032 9.056 8.944 8.944 11,253 -0.09(-0.98%)
May 16, 2016 9.008 9.032 8.960 9.032 10,272 +0.06(+0.71%)
May 13, 2016 9.008 9.024 8.960 8.968 11,353 -0.04(-0.44%)
May 12, 2016 9.000 9.016 8.949 9.008 12,279 +0.01(+0.16%)
May 11, 2016 8.995 9.024 8.976 8.994 7,804 -0.05(-0.51%)
May 10, 2016 8.976 9.048 8.976 9.040 11,942 +0.10(+1.08%)
May 09, 2016 8.999 8.999 8.944 8.944 652 -0.03(-0.36%)
May 06, 2016 8.904 8.976 8.904 8.976 6,890 +0.05(+0.54%)
May 05, 2016 8.954 8.954 8.918 8.928 8,669 +0.02(+0.18%)
May 04, 2016 8.992 8.992 8.888 8.912 29,699 -0.09(-0.98%)
May 03, 2016 9.032 9.032 8.976 9.000 13,089 -0.07(-0.80%)
May 02, 2016 8.952 9.072 8.952 9.072 13,252 +0.11(+1.25%)
Apr 29, 2016 9.016 9.016 8.936 8.960 16,309 -0.06(-0.62%)
Apr 28, 2016 9.008 9.104 9.000 9.016 18,531 -0.06(-0.62%)
Apr 27, 2016 9.032 9.096 9.032 9.072 14,228 +0.04(+0.44%)
Apr 26, 2016 9.016 9.089 9.016 9.032 19,385 +0.02(+0.18%)
Apr 25, 2016 9.024 9.072 8.976 9.016 10,546 -0.06(-0.62%)
Apr 22, 2016 9.086 9.086 9.000 9.072 16,385 +0.06(+0.62%)
Apr 21, 2016 9.040 9.040 8.992 9.016 19,910 -0.02(-0.27%)
Apr 20, 2016 9.016 9.075 9.016 9.040 20,322 +0.01(+0.09%)
Apr 19, 2016 9.043 9.081 8.992 9.032 27,777 +0.01(+0.09%)
Apr 18, 2016 9.000 9.072 9.000 9.024 15,219 +0.04(+0.45%)
Apr 15, 2016 8.984 8.984 8.984 8.984 336 -0.01(-0.09%)
Apr 14, 2016 9.000 9.002 8.976 8.992 9,002 -0.01(-0.09%)
Apr 13, 2016 9.000 9.000 8.976 9.000 9,124 -0.02(-0.18%)
Apr 12, 2016 8.952 9.024 8.952 9.016 19,780 +0.06(+0.72%)
Apr 11, 2016 8.952 8.976 8.928 8.952 18,281 +0.03(+0.36%)
Apr 08, 2016 8.880 8.920 8.880 8.920 20,775 +0.06(+0.63%)
Apr 07, 2016 8.912 8.912 8.824 8.864 12,278 -0.06(-0.72%)
Apr 06, 2016 8.896 8.936 8.864 8.928 14,038 +0.08(+0.91%)
Apr 05, 2016 8.928 8.928 8.840 8.848 6,006 -0.09(-0.99%)
Apr 04, 2016 8.929 8.984 8.920 8.936 10,078 -0.05(-0.54%)
Apr 01, 2016 9.002 9.048 8.936 8.984 6,256 -0.04(-0.44%)
Mar 31, 2016 9.056 9.144 8.928 9.024 30,183 +0.05(+0.54%)
Mar 30, 2016 8.963 8.999 8.920 8.976 9,420 +0.04(+0.49%)
Mar 29, 2016 8.832 8.960 8.820 8.932 11,161 +0.07(+0.77%)
Mar 28, 2016 8.896 8.896 8.808 8.864 14,083 +0.04(+0.45%)
Mar 24, 2016 8.752 8.824 8.824 8.824 15,222 +0.02(+0.18%)
Mar 23, 2016 8.816 8.832 8.784 8.808 12,135 -0.02(-0.18%)
Mar 22, 2016 8.784 8.824 8.784 8.824 10,501 +0.02(+0.27%)
Mar 21, 2016 8.768 8.816 8.760 8.800 18,218 +0.03(+0.37%)
Mar 18, 2016 8.863 8.863 8.768 8.768 11,464 -0.06(-0.73%)
Mar 17, 2016 8.880 8.896 8.792 8.832 11,569 -0.01(-0.09%)
Mar 16, 2016 8.784 8.896 8.776 8.840 6,512 +0.05(+0.55%)
Mar 15, 2016 8.864 8.888 8.760 8.792 13,415 +0.00(+0.00%)
Mar 14, 2016 8.777 8.815 8.746 8.792 10,736 -0.02(-0.18%)
Mar 11, 2016 8.784 8.917 8.784 8.807 19,994 +0.11(+1.26%)
Mar 10, 2016 8.713 8.760 8.698 8.698 10,562 -0.04(-0.41%)
Mar 09, 2016 8.682 8.745 8.674 8.734 12,750 +0.02(+0.22%)
Mar 08, 2016 8.698 8.726 8.674 8.715 5,562 +0.01(+0.11%)
Mar 07, 2016 8.651 8.745 8.651 8.706 6,684 -0.02(-0.27%)
Mar 04, 2016 8.643 8.729 8.643 8.729 17,086 +0.12(+1.36%)
Mar 03, 2016 8.635 8.674 8.588 8.612 6,023 -0.02(-0.18%)
Mar 02, 2016 8.604 8.682 8.557 8.627 6,534 -0.01(-0.09%)
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.