Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

N/A 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 (%)
Oct 31, 2005 9.246 9.259 9.130 9.241 27,758 +0.00(+0.05%)
Oct 28, 2005 9.176 9.259 9.153 9.236 21,035 +0.13(+1.42%)
Oct 27, 2005 9.246 9.246 9.066 9.107 29,709 -0.12(-1.25%)
Oct 26, 2005 9.223 9.259 9.176 9.223 29,926 +0.02(+0.25%)
Oct 25, 2005 9.199 9.246 9.121 9.199 22,336 +0.05(+0.50%)
Oct 24, 2005 9.130 9.223 9.130 9.153 14,529 +0.06(+0.71%)
Oct 21, 2005 9.199 9.246 9.084 9.089 63,106 -0.06(-0.71%)
Oct 20, 2005 9.204 9.250 9.153 9.153 17,348 -0.03(-0.30%)
Oct 19, 2005 9.190 9.246 9.153 9.181 31,227 +0.00(+0.05%)
Oct 18, 2005 9.246 9.292 9.176 9.176 24,505 -0.05(-0.50%)
Oct 17, 2005 9.250 9.292 9.199 9.223 21,902 +0.02(+0.20%)
Oct 14, 2005 9.163 9.223 9.153 9.204 12,361 -0.03(-0.35%)
Oct 13, 2005 9.223 9.250 9.204 9.236 21,686 -0.01(-0.10%)
Oct 12, 2005 9.269 9.310 9.213 9.246 34,263 +0.00(+0.05%)
Oct 11, 2005 9.241 9.315 9.213 9.241 18,216 +0.02(+0.20%)
Oct 10, 2005 9.370 9.370 9.223 9.223 39,468 -0.10(-1.09%)
Oct 07, 2005 9.361 9.361 9.213 9.324 31,011 +0.01(+0.10%)
Oct 06, 2005 9.292 9.407 9.292 9.315 22,553 +0.00(+0.00%)
Oct 05, 2005 9.370 9.407 9.241 9.315 28,408 -0.06(-0.59%)
Oct 04, 2005 9.255 9.379 9.246 9.370 19,300 +0.09(+0.99%)
Oct 03, 2005 9.259 9.282 9.227 9.278 16,915 +0.04(+0.40%)
Sep 30, 2005 9.223 9.269 9.199 9.241 13,011 +0.04(+0.45%)
Sep 29, 2005 9.176 9.241 9.158 9.199 35,782 -0.02(-0.25%)
Sep 28, 2005 9.264 9.269 9.199 9.223 26,456 +0.00(+0.05%)
Sep 27, 2005 9.292 9.292 9.176 9.218 40,119 -0.05(-0.55%)
Sep 26, 2005 9.375 9.384 9.204 9.269 54,648 -0.11(-1.18%)
Sep 23, 2005 9.379 9.379 9.269 9.379 15,397 +0.09(+0.94%)
Sep 22, 2005 9.292 9.319 9.250 9.292 46,625 -0.04(-0.40%)
Sep 21, 2005 9.361 9.407 9.296 9.329 16,481 +0.00(+0.05%)
Sep 20, 2005 9.342 9.342 9.246 9.324 52,480 -0.01(-0.15%)
Sep 19, 2005 9.375 9.407 9.269 9.338 52,263 +0.00(+0.00%)
Sep 16, 2005 9.389 9.338 9.338 9.338 31,011 -0.00(-0.05%)
Sep 15, 2005 9.384 9.421 9.287 9.342 30,577 -0.06(-0.69%)
Sep 14, 2005 9.407 9.499 9.407 9.407 43,588 -0.05(-0.49%)
Sep 13, 2005 9.435 9.453 9.361 9.453 49,010 +0.02(+0.24%)
Sep 12, 2005 9.430 9.453 9.384 9.430 17,131 +0.00(+0.00%)
Sep 09, 2005 9.439 9.448 9.315 9.430 31,444 -0.02(-0.24%)
Sep 08, 2005 9.430 9.499 9.407 9.453 27,541 +0.02(+0.24%)
Sep 07, 2005 9.430 9.430 9.342 9.430 28,842 +0.00(+0.05%)
Sep 06, 2005 9.375 9.425 9.338 9.425 30,143 +0.09(+0.94%)
Sep 02, 2005 9.370 9.370 9.338 9.338 30,360 -0.03(-0.34%)
Sep 01, 2005 9.329 9.370 9.329 9.370 24,722 +0.01(+0.10%)
Aug 31, 2005 9.361 9.365 9.342 9.361 15,397 +0.00(+0.00%)
Aug 30, 2005 9.375 9.398 9.319 9.361 39,468 -0.00(-0.05%)
Aug 29, 2005 9.296 9.402 9.292 9.365 33,396 +0.05(+0.54%)
Aug 26, 2005 9.361 9.361 9.246 9.315 63,106 -0.00(-0.05%)
Aug 25, 2005 9.324 9.352 9.278 9.319 53,998 +0.02(+0.25%)
Aug 24, 2005 9.370 9.370 9.296 9.296 56,166 -0.07(-0.79%)
Aug 23, 2005 9.310 9.370 9.269 9.370 76,768 +0.08(+0.84%)
Aug 22, 2005 9.338 9.347 9.250 9.292 90,214 -0.02(-0.25%)
Aug 19, 2005 9.338 9.361 9.306 9.315 26,890 +0.00(+0.00%)
Aug 18, 2005 9.338 9.425 9.306 9.315 168,283 +0.00(+0.05%)
Aug 17, 2005 9.315 9.361 9.282 9.310 55,950 -0.03(-0.30%)
Aug 16, 2005 9.352 9.361 9.264 9.338 44,022 -0.03(-0.30%)
Aug 15, 2005 9.324 9.384 9.296 9.365 42,504 +0.03(+0.30%)
Aug 12, 2005 9.315 9.342 9.310 9.338 32,962 +0.07(+0.75%)
Aug 11, 2005 9.250 9.333 9.223 9.269 128,164 +0.04(+0.45%)
Aug 10, 2005 9.269 9.282 9.227 9.227 29,493 -0.04(-0.45%)
Aug 09, 2005 9.264 9.282 9.246 9.269 27,758 +0.02(+0.25%)
Aug 08, 2005 9.246 9.269 9.223 9.246 30,360 -0.01(-0.15%)
Aug 05, 2005 9.223 9.259 9.223 9.259 24,288 +0.04(+0.40%)
Aug 04, 2005 9.246 9.292 9.213 9.223 41,203 -0.06(-0.60%)
Aug 03, 2005 9.282 9.282 9.236 9.278 38,167 +0.01(+0.15%)
Aug 02, 2005 9.287 9.287 9.223 9.264 52,263 -0.02(-0.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.