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 (%)
Nov 30, 2007 7.410 7.475 7.410 7.470 67,443 +0.09(+1.19%)
Nov 29, 2007 7.355 7.387 7.332 7.383 45,974 +0.02(+0.25%)
Nov 28, 2007 7.230 7.373 7.230 7.364 50,745 +0.14(+1.98%)
Nov 27, 2007 7.212 7.263 7.184 7.221 57,901 +0.02(+0.26%)
Nov 26, 2007 7.309 7.360 7.203 7.203 36,432 -0.16(-2.13%)
Nov 23, 2007 7.323 7.360 7.290 7.360 10,192 +0.10(+1.33%)
Nov 21, 2007 7.355 7.355 7.221 7.263 27,107 -0.12(-1.56%)
Nov 20, 2007 7.378 7.447 7.332 7.378 32,095 -0.01(-0.11%)
Nov 19, 2007 7.424 7.429 7.378 7.386 44,673 -0.08(-1.12%)
Nov 16, 2007 7.461 7.489 7.452 7.470 21,686 +0.00(+0.00%)
Nov 15, 2007 7.535 7.539 7.470 7.470 14,963 -0.08(-1.10%)
Nov 14, 2007 7.599 7.609 7.553 7.553 28,842 -0.01(-0.12%)
Nov 13, 2007 7.498 7.595 7.470 7.562 49,877 +0.11(+1.49%)
Nov 12, 2007 7.406 7.544 7.406 7.452 40,119 -0.03(-0.37%)
Nov 09, 2007 7.512 7.613 7.479 7.479 60,937 -0.17(-2.21%)
Nov 08, 2007 7.549 7.659 7.530 7.648 33,830 +0.08(+1.08%)
Nov 07, 2007 7.738 7.747 7.567 7.567 40,769 -0.20(-2.61%)
Nov 06, 2007 7.816 7.816 7.728 7.770 54,648 -0.00(-0.06%)
Nov 05, 2007 7.793 7.839 7.761 7.775 64,407 -0.00(-0.06%)
Nov 02, 2007 7.876 7.876 7.724 7.779 32,095 -0.08(-1.06%)
Nov 01, 2007 7.954 7.977 7.862 7.862 13,662 -0.16(-2.01%)
Oct 31, 2007 8.005 8.056 7.987 8.024 21,035 +0.05(+0.64%)
Oct 30, 2007 7.977 8.033 7.959 7.973 17,565 -0.07(-0.86%)
Oct 29, 2007 8.001 8.042 7.987 8.042 16,047 +0.04(+0.52%)
Oct 26, 2007 7.982 8.001 7.964 8.001 28,625 +0.04(+0.46%)
Oct 25, 2007 7.922 7.964 7.830 7.964 35,131 +0.03(+0.41%)
Oct 24, 2007 7.941 7.941 7.807 7.931 31,878 -0.01(-0.19%)
Oct 23, 2007 7.936 7.950 7.890 7.946 34,888 +0.04(+0.48%)
Oct 22, 2007 7.830 7.941 7.830 7.908 38,167 -0.02(-0.29%)
Oct 19, 2007 8.074 8.074 7.931 7.931 23,420 -0.16(-1.99%)
Oct 18, 2007 8.139 8.143 8.079 8.093 31,661 -0.03(-0.34%)
Oct 17, 2007 8.167 8.231 8.120 8.120 33,179 -0.02(-0.28%)
Oct 16, 2007 8.139 8.171 8.102 8.143 55,082 -0.03(-0.34%)
Oct 15, 2007 8.176 8.194 8.125 8.171 39,251 -0.04(-0.45%)
Oct 12, 2007 8.208 8.291 8.208 8.208 37,516 -0.02(-0.22%)
Oct 11, 2007 8.319 8.356 8.226 8.226 50,311 -0.09(-1.12%)
Oct 10, 2007 8.369 8.373 8.300 8.320 25,589 -0.05(-0.60%)
Oct 09, 2007 8.369 8.392 8.351 8.369 19,951 -0.02(-0.27%)
Oct 08, 2007 8.369 8.392 8.337 8.392 37,950 -0.02(-0.22%)
Oct 05, 2007 8.402 8.425 8.383 8.411 22,336 +0.05(+0.55%)
Oct 04, 2007 8.369 8.369 8.323 8.365 18,216 +0.01(+0.17%)
Oct 03, 2007 8.388 8.388 8.333 8.351 27,758 -0.04(-0.44%)
Oct 02, 2007 8.319 8.388 8.259 8.388 46,408 +0.09(+1.06%)
Oct 01, 2007 8.190 8.300 8.171 8.300 85,722 +0.13(+1.58%)
Sep 28, 2007 8.217 8.238 8.107 8.171 38,601 -0.06(-0.78%)
Sep 27, 2007 8.254 8.300 8.236 8.236 39,685 -0.02(-0.22%)
Sep 26, 2007 8.236 8.282 8.226 8.254 45,323 -0.01(-0.17%)
Sep 25, 2007 8.296 8.305 8.263 8.268 14,529 -0.05(-0.55%)
Sep 24, 2007 8.360 8.374 8.282 8.314 42,721 -0.05(-0.55%)
Sep 21, 2007 8.337 8.434 8.291 8.360 21,252 +0.02(+0.28%)
Sep 20, 2007 8.300 8.346 8.300 8.337 35,782 -0.01(-0.11%)
Sep 19, 2007 8.277 8.397 8.277 8.346 45,323 -0.12(-1.47%)
Sep 18, 2007 8.360 8.526 8.314 8.471 46,191 +0.12(+1.44%)
Sep 17, 2007 8.439 8.448 8.328 8.351 24,505 -0.08(-0.93%)
Sep 14, 2007 8.429 8.480 8.429 8.429 10,843 -0.05(-0.60%)
Sep 13, 2007 8.443 8.522 8.420 8.480 37,300 +0.04(+0.44%)
Sep 12, 2007 8.485 8.485 8.439 8.443 19,951 +0.01(+0.11%)
Sep 11, 2007 8.392 8.434 8.392 8.434 7,373 +0.07(+0.83%)
Sep 10, 2007 8.416 8.457 8.323 8.365 19,083 -0.05(-0.60%)
Sep 07, 2007 8.457 8.462 8.369 8.416 27,975 -0.10(-1.19%)
Sep 06, 2007 8.485 8.531 8.462 8.517 16,047 +0.02(+0.22%)
Sep 05, 2007 8.508 8.563 8.466 8.499 40,769 -0.08(-0.91%)
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.