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, 2015 8.674 8.782 8.639 8.754 34,518 +0.10(+1.15%)
Nov 27, 2015 8.655 8.655 8.655 8.655 540 -0.02(-0.18%)
Nov 25, 2015 8.731 8.670 8.670 8.670 25,635 -0.11(-1.31%)
Nov 24, 2015 8.532 8.792 8.494 8.785 149,395 +0.25(+2.96%)
Nov 23, 2015 8.586 8.586 8.487 8.532 46,205 -0.06(-0.71%)
Nov 20, 2015 8.464 8.617 8.464 8.594 33,037 +0.12(+1.44%)
Nov 19, 2015 8.487 8.525 8.471 8.471 6,122 -0.05(-0.54%)
Nov 18, 2015 8.487 8.563 8.425 8.517 24,788 +0.11(+1.36%)
Nov 17, 2015 8.326 8.487 8.326 8.402 125,901 +0.07(+0.81%)
Nov 16, 2015 8.211 8.349 8.211 8.335 20,716 +0.12(+1.41%)
Nov 13, 2015 8.228 8.280 8.219 8.219 19,573 -0.06(-0.74%)
Nov 12, 2015 8.341 8.347 8.265 8.280 12,081 -0.10(-1.19%)
Nov 11, 2015 8.479 8.479 8.380 8.380 50,587 -0.08(-0.90%)
Nov 10, 2015 8.456 8.502 8.433 8.456 23,740 -0.01(-0.09%)
Nov 09, 2015 8.425 8.494 8.380 8.464 27,430 +0.02(+0.18%)
Nov 06, 2015 8.479 8.479 8.402 8.448 26,097 -0.03(-0.30%)
Nov 05, 2015 8.509 8.509 8.471 8.474 6,792 -0.04(-0.51%)
Nov 04, 2015 8.525 8.555 8.487 8.517 45,991 -0.02(-0.27%)
Nov 03, 2015 8.563 8.578 8.540 8.540 11,672 +0.01(+0.09%)
Nov 02, 2015 8.410 8.548 8.410 8.532 18,105 +0.09(+1.09%)
Oct 30, 2015 8.448 8.487 8.441 8.441 8,988 -0.02(-0.18%)
Oct 29, 2015 8.433 8.464 8.433 8.456 7,752 +0.00(+0.05%)
Oct 28, 2015 8.380 8.464 8.380 8.452 34,682 +0.05(+0.59%)
Oct 27, 2015 8.441 8.441 8.402 8.402 32,804 -0.06(-0.72%)
Oct 26, 2015 8.525 8.532 8.464 8.464 5,200 -0.05(-0.54%)
Oct 23, 2015 8.540 8.571 8.509 8.509 5,932 +0.00(+0.00%)
Oct 22, 2015 8.387 8.540 8.387 8.509 30,960 +0.12(+1.46%)
Oct 21, 2015 8.425 8.487 8.387 8.387 28,559 -0.04(-0.45%)
Oct 20, 2015 8.380 8.471 8.380 8.425 57,141 +0.01(+0.09%)
Oct 19, 2015 8.380 8.433 8.380 8.418 36,248 +0.00(+0.00%)
Oct 16, 2015 8.395 8.433 8.387 8.418 27,281 +0.05(+0.64%)
Oct 15, 2015 8.311 8.387 8.311 8.364 101,029 +0.06(+0.74%)
Oct 14, 2015 8.433 8.433 8.288 8.303 56,770 -0.10(-1.18%)
Oct 13, 2015 8.357 8.410 8.357 8.402 11,370 -0.02(-0.27%)
Oct 12, 2015 8.380 8.456 8.380 8.425 25,928 -0.01(-0.09%)
Oct 09, 2015 8.395 8.498 8.395 8.433 23,140 +0.01(+0.09%)
Oct 08, 2015 8.242 8.425 8.242 8.425 58,055 +0.15(+1.75%)
Oct 07, 2015 8.265 8.349 8.265 8.280 52,838 +0.02(+0.28%)
Oct 06, 2015 8.303 8.303 8.219 8.257 53,521 -0.02(-0.18%)
Oct 05, 2015 8.165 8.272 8.165 8.272 21,717 +0.12(+1.50%)
Oct 02, 2015 8.035 8.154 8.035 8.150 22,212 +0.00(+0.00%)
Oct 01, 2015 8.143 8.165 8.112 8.150 8,097 -0.01(-0.09%)
Sep 30, 2015 8.074 8.188 8.058 8.158 35,249 +0.15(+1.81%)
Sep 29, 2015 8.028 8.101 7.951 8.013 29,112 -0.02(-0.29%)
Sep 28, 2015 8.143 8.165 8.035 8.035 13,975 -0.15(-1.82%)
Sep 25, 2015 8.211 8.250 8.185 8.185 31,653 +0.02(+0.24%)
Sep 24, 2015 8.143 8.204 8.120 8.165 32,106 -0.05(-0.65%)
Sep 23, 2015 8.165 8.250 8.158 8.219 20,873 +0.03(+0.37%)
Sep 22, 2015 8.234 8.234 8.181 8.188 12,518 -0.09(-1.11%)
Sep 21, 2015 8.332 8.341 8.280 8.280 19,960 +0.05(+0.56%)
Sep 18, 2015 8.173 8.272 8.143 8.234 18,940 -0.12(-1.46%)
Sep 17, 2015 8.318 8.395 8.318 8.357 27,497 +0.02(+0.18%)
Sep 16, 2015 8.302 8.341 8.234 8.341 38,799 +0.09(+1.07%)
Sep 15, 2015 8.250 8.265 8.196 8.253 61,559 +0.07(+0.83%)
Sep 14, 2015 8.248 8.300 8.181 8.186 18,277 -0.03(-0.40%)
Sep 11, 2015 8.166 8.233 8.166 8.218 14,746 +0.01(+0.09%)
Sep 10, 2015 8.173 8.218 8.173 8.211 11,297 +0.00(+0.00%)
Sep 09, 2015 8.323 8.323 8.211 8.211 11,408 -0.06(-0.72%)
Sep 08, 2015 8.218 8.285 8.188 8.270 13,276 +0.13(+1.65%)
Sep 04, 2015 8.151 8.136 8.136 8.136 8,574 -0.07(-0.91%)
Sep 03, 2015 8.196 8.241 8.196 8.211 12,573 +0.08(+1.01%)
Sep 02, 2015 8.099 8.143 8.054 8.129 25,478 +0.08(+1.02%)
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.