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 (%)
Jun 30, 2016 9.486 9.535 9.388 9.429 21,920 +0.07(+0.79%)
Jun 29, 2016 9.207 9.381 9.207 9.355 12,932 +0.15(+1.60%)
Jun 28, 2016 9.240 9.256 9.109 9.207 13,925 -0.07(-0.71%)
Jun 27, 2016 9.461 9.461 9.248 9.273 10,912 -0.22(-2.33%)
Jun 24, 2016 9.215 9.699 9.124 9.494 32,150 +0.11(+1.17%)
Jun 23, 2016 9.273 9.385 9.273 9.385 3,911 +0.08(+0.85%)
Jun 22, 2016 9.359 9.359 9.297 9.306 7,418 -0.02(-0.26%)
Jun 21, 2016 9.232 9.363 9.207 9.330 14,255 +0.01(+0.09%)
Jun 20, 2016 9.389 9.478 9.322 9.322 4,077 +0.08(+0.89%)
Jun 17, 2016 9.183 9.284 9.183 9.240 13,417 +0.04(+0.42%)
Jun 16, 2016 9.240 9.281 9.148 9.201 24,746 -0.01(-0.16%)
Jun 15, 2016 9.232 9.420 9.215 9.215 10,439 -0.05(-0.53%)
Jun 14, 2016 9.179 9.441 9.168 9.265 28,142 +0.05(+0.52%)
Jun 13, 2016 9.314 9.436 9.136 9.216 35,994 -0.09(-0.95%)
Jun 10, 2016 9.441 9.457 9.302 9.305 5,664 +0.00(+0.00%)
Jun 09, 2016 9.401 9.401 9.289 9.305 3,698 -0.02(-0.26%)
Jun 08, 2016 9.337 9.513 9.297 9.329 16,423 -0.01(-0.09%)
Jun 07, 2016 9.289 9.397 9.289 9.337 30,915 -0.02(-0.17%)
Jun 06, 2016 9.321 9.353 9.289 9.353 7,925 +0.08(+0.86%)
Jun 03, 2016 9.351 9.351 9.265 9.273 2,511 -0.06(-0.60%)
Jun 02, 2016 9.372 9.385 9.290 9.329 7,520 +0.01(+0.09%)
Jun 01, 2016 9.281 9.321 9.241 9.321 14,089 +0.05(+0.54%)
May 31, 2016 9.265 9.295 9.265 9.270 6,701 -0.04(-0.45%)
May 27, 2016 9.249 9.313 9.313 9.313 28,698 +0.04(+0.43%)
May 26, 2016 9.257 9.297 9.209 9.273 13,576 +0.01(+0.09%)
May 25, 2016 9.216 9.273 9.208 9.265 8,998 +0.09(+0.96%)
May 24, 2016 9.120 9.176 9.112 9.176 7,425 +0.10(+1.06%)
May 23, 2016 9.099 9.104 9.032 9.080 7,991 +0.02(+0.27%)
May 20, 2016 9.056 9.064 9.044 9.056 4,695 -0.02(-0.18%)
May 19, 2016 8.985 9.104 8.928 9.072 17,375 +0.08(+0.89%)
May 18, 2016 8.992 9.008 8.979 8.992 6,917 +0.05(+0.54%)
May 17, 2016 9.032 9.056 8.944 8.944 11,253 -0.09(-0.98%)
May 16, 2016 9.008 9.032 8.960 9.032 10,272 +0.06(+0.71%)
May 13, 2016 9.008 9.024 8.960 8.968 11,353 -0.04(-0.44%)
May 12, 2016 9.000 9.016 8.949 9.008 12,279 +0.01(+0.16%)
May 11, 2016 8.995 9.024 8.976 8.994 7,804 -0.05(-0.51%)
May 10, 2016 8.976 9.048 8.976 9.040 11,942 +0.10(+1.08%)
May 09, 2016 8.999 8.999 8.944 8.944 652 -0.03(-0.36%)
May 06, 2016 8.904 8.976 8.904 8.976 6,890 +0.05(+0.54%)
May 05, 2016 8.954 8.954 8.918 8.928 8,669 +0.02(+0.18%)
May 04, 2016 8.992 8.992 8.888 8.912 29,699 -0.09(-0.98%)
May 03, 2016 9.032 9.032 8.976 9.000 13,089 -0.07(-0.80%)
May 02, 2016 8.952 9.072 8.952 9.072 13,252 +0.11(+1.25%)
Apr 29, 2016 9.016 9.016 8.936 8.960 16,309 -0.06(-0.62%)
Apr 28, 2016 9.008 9.104 9.000 9.016 18,531 -0.06(-0.62%)
Apr 27, 2016 9.032 9.096 9.032 9.072 14,228 +0.04(+0.44%)
Apr 26, 2016 9.016 9.089 9.016 9.032 19,385 +0.02(+0.18%)
Apr 25, 2016 9.024 9.072 8.976 9.016 10,546 -0.06(-0.62%)
Apr 22, 2016 9.086 9.086 9.000 9.072 16,385 +0.06(+0.62%)
Apr 21, 2016 9.040 9.040 8.992 9.016 19,910 -0.02(-0.27%)
Apr 20, 2016 9.016 9.075 9.016 9.040 20,322 +0.01(+0.09%)
Apr 19, 2016 9.043 9.081 8.992 9.032 27,777 +0.01(+0.09%)
Apr 18, 2016 9.000 9.072 9.000 9.024 15,219 +0.04(+0.45%)
Apr 15, 2016 8.984 8.984 8.984 8.984 336 -0.01(-0.09%)
Apr 14, 2016 9.000 9.002 8.976 8.992 9,002 -0.01(-0.09%)
Apr 13, 2016 9.000 9.000 8.976 9.000 9,124 -0.02(-0.18%)
Apr 12, 2016 8.952 9.024 8.952 9.016 19,780 +0.06(+0.72%)
Apr 11, 2016 8.952 8.976 8.928 8.952 18,281 +0.03(+0.36%)
Apr 08, 2016 8.880 8.920 8.880 8.920 20,775 +0.06(+0.63%)
Apr 07, 2016 8.912 8.912 8.824 8.864 12,278 -0.06(-0.72%)
Apr 06, 2016 8.896 8.936 8.864 8.928 14,038 +0.08(+0.91%)
Apr 05, 2016 8.928 8.928 8.840 8.848 6,006 -0.09(-0.99%)
Apr 04, 2016 8.929 8.984 8.920 8.936 10,078 -0.05(-0.54%)
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.