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

- Apartments

Recent Quotes

My Watchlist

Indicators

Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.368	6.368	6.230	6.230	16,264	-0.18(-2.81%)
Jul 30, 2002	6.345	6.456	6.156	6.410	30,360	-0.07(-1.07%)
Jul 29, 2002	6.008	6.571	6.008	6.479	15,397	+0.53(+8.91%)
Jul 26, 2002	5.810	6.110	5.810	5.949	19,517	+0.02(+0.39%)
Jul 25, 2002	6.317	6.364	5.902	5.925	42,287	-0.48(-7.55%)
Jul 24, 2002	5.764	6.479	5.764	6.410	56,600	+0.02(+0.36%)
Jul 23, 2002	6.410	6.548	6.281	6.387	7,156	+0.02(+0.36%)
Jul 22, 2002	6.640	6.640	6.202	6.364	35,348	-0.44(-6.50%)
Jul 19, 2002	7.009	7.032	6.686	6.806	9,541	-0.23(-3.28%)
Jul 17, 2002	7.147	7.470	6.949	7.037	43,805	+0.18(+2.69%)
Jul 12, 2002	6.908	7.147	6.852	6.852	27,107	-0.04(-0.54%)
Jul 11, 2002	6.479	6.889	6.456	6.889	67,660	+0.24(+3.68%)
Jul 10, 2002	6.686	6.848	6.622	6.645	32,529	+0.14(+2.20%)
Jul 09, 2002	6.617	6.686	6.479	6.502	13,445	-0.07(-1.05%)
Jul 08, 2002	6.645	6.755	6.571	6.571	24,505	-0.16(-2.40%)
Jul 05, 2002	6.617	6.732	6.525	6.732	8,891	+0.25(+3.91%)
Jul 04, 2002	6.110	6.479	6.064	6.479	51,829	+0.00(+0.00%)
Jul 03, 2002	6.110	6.479	6.064	6.479	51,829	+0.25(+4.07%)
Jul 02, 2002	6.433	6.433	6.179	6.225	24,505	-0.14(-2.17%)
Jul 01, 2002	6.682	6.682	6.364	6.364	16,698	-0.39(-5.74%)
Jun 28, 2002	6.594	6.871	6.594	6.751	31,444	+0.11(+1.60%)
Jun 27, 2002	6.755	6.755	6.502	6.645	21,686	+0.12(+1.84%)
Jun 26, 2002	6.548	6.732	6.414	6.525	16,698	-0.21(-3.08%)
Jun 25, 2002	7.009	7.078	6.732	6.732	24,722	+0.02(+0.34%)
Jun 21, 2002	6.825	7.032	6.709	6.709	33,613	-0.21(-3.00%)
Jun 20, 2002	7.147	7.147	6.917	6.917	14,746	-0.23(-3.23%)
Jun 19, 2002	7.217	7.300	7.124	7.147	17,999	-0.16(-2.21%)
Jun 18, 2002	7.355	7.401	7.240	7.309	15,180	-0.05(-0.63%)
Jun 17, 2002	7.147	7.355	7.124	7.355	13,011	+0.14(+1.92%)
Jun 14, 2002	7.124	7.217	7.101	7.217	22,553	-0.21(-2.79%)
Jun 12, 2002	7.378	7.424	7.124	7.424	22,987	-0.05(-0.62%)
Jun 11, 2002	7.609	7.609	7.383	7.470	20,168	-0.14(-1.82%)
Jun 10, 2002	7.539	7.632	7.447	7.609	18,216	+0.00(+0.00%)
Jun 07, 2002	7.424	7.609	7.378	7.609	63,540	+0.00(+0.00%)
Jun 06, 2002	7.724	7.724	7.516	7.609	15,397	-0.07(-0.90%)
Jun 05, 2002	7.609	7.678	7.586	7.678	9,975	-0.10(-1.25%)
May 31, 2002	7.839	8.047	7.775	7.775	9,108	-0.07(-0.88%)
May 28, 2002	7.775	7.977	7.775	7.844	7,590	-0.09(-1.16%)
May 27, 2002	8.065	8.065	7.885	7.936	7,806	+0.00(+0.00%)
May 24, 2002	8.065	8.065	7.885	7.936	7,806	-0.18(-2.22%)
May 23, 2002	7.862	8.116	7.862	8.116	13,445	+0.25(+3.23%)
May 22, 2002	7.747	7.862	7.701	7.862	108,430	+0.05(+0.59%)
May 21, 2002	7.954	8.070	7.752	7.816	23,204	-0.10(-1.22%)
May 20, 2002	8.208	8.277	7.908	7.913	35,998	-0.42(-4.98%)
May 17, 2002	8.369	8.623	8.300	8.328	24,505	+0.03(+0.33%)
May 16, 2002	8.208	8.416	8.208	8.300	14,312	-0.00(-0.06%)
May 15, 2002	8.047	8.369	8.047	8.305	20,384	+0.16(+1.98%)
May 14, 2002	7.991	8.143	7.931	8.143	19,300	+0.28(+3.58%)
May 13, 2002	7.747	7.885	7.682	7.862	18,650	+0.16(+2.10%)
May 10, 2002	7.770	7.885	7.682	7.701	86,744	-0.16(-2.05%)
May 09, 2002	8.047	8.047	7.655	7.862	18,433	-0.18(-2.29%)
May 08, 2002	7.147	8.047	7.147	8.047	69,612	+1.18(+17.11%)
May 07, 2002	6.802	6.917	6.433	6.871	27,541	+0.07(+1.02%)
May 06, 2002	6.848	6.917	6.779	6.802	18,433	+0.02(+0.34%)
May 03, 2002	6.958	6.963	6.760	6.779	20,601	-0.28(-3.92%)
May 02, 2002	7.009	7.286	7.009	7.055	35,565	-0.07(-0.97%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Madison Strategic Sector Premium Fund (NY: MSP )

Historical Prices