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, 2009 5.557 5.626 5.529 5.547 42,120 -0.05(-0.91%)
Nov 27, 2009 5.524 5.630 5.451 5.598 31,891 +0.01(+0.25%)
Nov 25, 2009 5.524 5.584 5.520 5.584 23,290 +0.06(+1.17%)
Nov 24, 2009 5.534 5.552 5.460 5.520 61,594 -0.01(-0.25%)
Nov 23, 2009 5.510 5.589 5.510 5.534 35,586 +0.04(+0.76%)
Nov 20, 2009 5.423 5.515 5.423 5.492 24,878 +0.01(+0.17%)
Nov 19, 2009 5.520 5.520 5.446 5.483 21,774 -0.08(-1.41%)
Nov 18, 2009 5.584 5.603 5.547 5.561 51,849 -0.04(-0.74%)
Nov 17, 2009 5.617 5.617 5.580 5.603 40,034 +0.01(+0.16%)
Nov 16, 2009 5.538 5.630 5.538 5.593 30,124 +0.04(+0.66%)
Nov 13, 2009 5.530 5.580 5.530 5.557 34,235 +0.03(+0.48%)
Nov 12, 2009 5.534 5.543 5.524 5.530 10,600 -0.03(-0.56%)
Nov 11, 2009 5.510 5.570 5.510 5.561 6,722 +0.04(+0.81%)
Nov 10, 2009 5.534 5.557 5.492 5.517 45,751 -0.00(-0.06%)
Nov 09, 2009 5.492 5.534 5.478 5.520 17,027 +0.09(+1.61%)
Nov 06, 2009 5.363 5.446 5.363 5.432 18,472 -0.01(-0.17%)
Nov 05, 2009 5.372 5.441 5.372 5.441 16,355 +0.05(+0.94%)
Nov 04, 2009 5.340 5.427 5.340 5.391 56,628 +0.07(+1.38%)
Nov 03, 2009 5.349 5.349 5.248 5.317 31,245 -0.02(-0.43%)
Nov 02, 2009 5.257 5.395 5.257 5.340 37,972 +0.09(+1.76%)
Oct 30, 2009 5.418 5.418 5.234 5.248 23,099 -0.18(-3.31%)
Oct 29, 2009 5.414 5.432 5.400 5.427 46,128 +0.06(+1.20%)
Oct 28, 2009 5.497 5.497 5.363 5.363 34,055 -0.15(-2.68%)
Oct 27, 2009 5.566 5.566 5.474 5.510 40,156 -0.02(-0.42%)
Oct 26, 2009 5.603 5.621 5.501 5.534 27,094 -0.03(-0.50%)
Oct 23, 2009 5.580 5.593 5.543 5.561 52,311 -0.03(-0.58%)
Oct 22, 2009 5.603 5.603 5.547 5.593 36,439 -0.00(-0.08%)
Oct 21, 2009 5.589 5.649 5.589 5.598 30,158 -0.02(-0.33%)
Oct 20, 2009 5.621 5.621 5.589 5.617 30,353 -0.03(-0.49%)
Oct 19, 2009 5.603 5.644 5.584 5.644 65,962 +0.01(+0.25%)
Oct 16, 2009 5.626 5.634 5.580 5.630 29,774 +0.00(+0.00%)
Oct 15, 2009 5.621 5.640 5.557 5.630 28,397 +0.00(+0.08%)
Oct 14, 2009 5.580 5.635 5.580 5.626 57,708 +0.06(+0.99%)
Oct 13, 2009 5.524 5.570 5.487 5.570 39,453 +0.03(+0.50%)
Oct 12, 2009 5.534 5.580 5.515 5.543 56,010 +0.01(+0.17%)
Oct 09, 2009 5.515 5.543 5.510 5.533 10,587 +0.02(+0.33%)
Oct 08, 2009 5.464 5.552 5.464 5.515 36,729 +0.05(+0.84%)
Oct 07, 2009 5.437 5.487 5.427 5.469 39,559 -0.01(-0.17%)
Oct 06, 2009 5.455 5.510 5.451 5.478 32,572 +0.02(+0.34%)
Oct 05, 2009 5.395 5.460 5.395 5.460 47,670 +0.05(+0.94%)
Oct 02, 2009 5.395 5.414 5.294 5.409 75,662 -0.01(-0.26%)
Oct 01, 2009 5.483 5.483 5.404 5.423 40,268 -0.03(-0.55%)
Sep 30, 2009 5.464 5.497 5.423 5.453 27,324 -0.04(-0.71%)
Sep 29, 2009 5.469 5.492 5.437 5.492 42,155 +0.02(+0.34%)
Sep 28, 2009 5.446 5.483 5.441 5.474 25,799 +0.04(+0.76%)
Sep 25, 2009 5.432 5.446 5.418 5.432 43,528 +0.00(+0.00%)
Sep 24, 2009 5.534 5.534 5.423 5.432 30,922 -0.06(-1.09%)
Sep 23, 2009 5.497 5.534 5.492 5.492 44,003 -0.02(-0.33%)
Sep 22, 2009 5.538 5.538 5.455 5.510 111,830 +0.06(+1.10%)
Sep 21, 2009 5.464 5.557 5.395 5.451 69,354 -0.03(-0.50%)
Sep 18, 2009 5.427 5.492 5.423 5.478 43,040 +0.01(+0.25%)
Sep 17, 2009 5.492 5.529 5.438 5.464 20,666 -0.04(-0.67%)
Sep 16, 2009 5.395 5.575 5.395 5.501 116,868 +0.08(+1.53%)
Sep 15, 2009 5.358 5.423 5.358 5.418 55,592 -0.09(-1.59%)
Sep 14, 2009 5.510 5.524 5.381 5.506 104,555 -0.00(-0.08%)
Sep 11, 2009 5.446 5.515 5.446 5.510 16,821 +0.05(+0.84%)
Sep 10, 2009 5.534 5.534 5.423 5.464 25,333 +0.03(+0.61%)
Sep 09, 2009 5.377 5.451 5.377 5.431 29,664 +0.05(+1.01%)
Sep 08, 2009 5.289 5.377 5.289 5.377 21,991 +0.09(+1.66%)
Sep 04, 2009 5.234 5.312 5.220 5.289 6,288 +0.10(+1.96%)
Sep 03, 2009 5.151 5.206 5.146 5.188 22,466 +0.05(+0.99%)
Sep 02, 2009 5.114 5.174 5.114 5.137 16,693 -0.01(-0.18%)
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.