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 (%)
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%)
Mar 01, 2016 8.471 8.635 8.471 8.635 31,006 +0.16(+1.90%)
Feb 29, 2016 8.432 8.526 8.432 8.474 7,047 +0.01(+0.13%)
Feb 26, 2016 8.455 8.502 8.424 8.463 46,366 +0.03(+0.37%)
Feb 25, 2016 8.416 8.462 8.361 8.432 14,845 +0.05(+0.56%)
Feb 24, 2016 8.314 8.392 8.275 8.385 15,076 +0.03(+0.37%)
Feb 23, 2016 8.385 8.432 8.353 8.353 12,289 -0.09(-1.02%)
Feb 22, 2016 8.377 8.447 8.377 8.439 40,417 +0.10(+1.20%)
Feb 19, 2016 8.259 8.385 8.259 8.339 28,961 +0.00(+0.02%)
Feb 18, 2016 8.369 8.392 8.330 8.338 12,068 -0.03(-0.37%)
Feb 17, 2016 8.377 8.408 8.321 8.369 12,351 +0.13(+1.52%)
Feb 16, 2016 8.197 8.283 8.181 8.244 32,303 +0.11(+1.35%)
Feb 12, 2016 8.048 8.134 8.134 8.134 35,510 +0.10(+1.27%)
Feb 11, 2016 8.103 8.103 7.985 8.032 6,533 -0.11(-1.35%)
Feb 10, 2016 8.126 8.533 8.118 8.142 33,346 +0.01(+0.09%)
Feb 09, 2016 8.048 8.298 8.017 8.135 45,254 +0.02(+0.20%)
Feb 08, 2016 8.095 8.455 8.032 8.118 49,339 -0.06(-0.69%)
Feb 05, 2016 8.259 8.275 8.158 8.175 12,908 -0.08(-1.02%)
Feb 04, 2016 8.275 8.314 8.228 8.259 12,058 -0.02(-0.19%)
Feb 03, 2016 8.181 8.494 8.118 8.275 126,617 +0.09(+1.05%)
Feb 02, 2016 8.173 8.197 8.118 8.189 56,523 -0.05(-0.66%)
Feb 01, 2016 8.189 8.244 8.103 8.244 25,118 +0.03(+0.38%)
Jan 29, 2016 8.040 8.224 8.040 8.212 42,294 +0.17(+2.13%)
Jan 28, 2016 7.985 8.056 7.962 8.041 11,379 +0.08(+0.99%)
Jan 27, 2016 7.884 7.975 7.868 7.962 47,704 +0.09(+1.09%)
Jan 26, 2016 7.774 7.923 7.774 7.876 123,882 +0.10(+1.31%)
Jan 25, 2016 7.891 7.977 7.774 7.774 88,690 -0.18(-2.26%)
Jan 22, 2016 7.813 7.970 7.813 7.954 14,013 +0.20(+2.63%)
Jan 21, 2016 7.805 7.907 7.719 7.750 91,010 +0.03(+0.41%)
Jan 20, 2016 7.711 7.719 7.531 7.719 82,608 -0.11(-1.40%)
Jan 19, 2016 7.860 7.938 7.758 7.829 45,357 +0.01(+0.10%)
Jan 15, 2016 7.938 7.821 7.821 7.821 67,826 -0.20(-2.44%)
Jan 14, 2016 7.891 8.017 7.868 8.017 77,354 +0.13(+1.59%)
Jan 13, 2016 8.118 8.170 7.884 7.891 40,369 -0.23(-2.80%)
Jan 12, 2016 8.181 8.181 8.040 8.118 48,223 -0.01(-0.10%)
Jan 11, 2016 8.150 8.150 8.040 8.126 24,834 +0.05(+0.68%)
Jan 08, 2016 8.181 8.189 8.071 8.071 27,796 -0.05(-0.58%)
Jan 07, 2016 8.173 8.251 8.095 8.118 18,319 -0.20(-2.35%)
Jan 06, 2016 8.291 8.369 8.259 8.314 30,091 -0.07(-0.84%)
Jan 05, 2016 8.314 8.392 8.314 8.385 11,964 +0.08(+0.94%)
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.