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 (%)
Aug 31, 2004 8.277 8.277 8.231 8.231 1,084 -0.10(-1.16%)
Aug 30, 2004 8.328 8.328 8.328 8.328 650 -0.05(-0.61%)
Aug 27, 2004 8.383 8.383 8.379 8.379 867 +0.08(+0.94%)
Aug 26, 2004 8.240 8.300 8.240 8.300 2,168 +0.09(+1.12%)
Aug 25, 2004 8.208 8.208 8.208 8.208 6,505 +0.02(+0.28%)
Aug 24, 2004 8.185 8.254 8.185 8.185 42,287 -0.05(-0.56%)
Aug 23, 2004 8.254 8.254 8.231 8.231 2,385 +0.05(+0.56%)
Aug 20, 2004 8.185 8.185 8.185 8.185 1,518 +0.05(+0.57%)
Aug 19, 2004 8.139 8.139 8.139 8.139 2,168 -0.05(-0.56%)
Aug 18, 2004 8.185 8.185 8.185 8.185 433 +0.08(+0.97%)
Aug 17, 2004 8.102 8.107 8.102 8.107 1,734 +0.01(+0.17%)
Aug 16, 2004 8.093 8.093 8.093 8.093 433 -0.02(-0.28%)
Aug 13, 2004 8.047 8.116 8.047 8.116 1,084 +0.02(+0.28%)
Aug 12, 2004 8.093 8.093 8.070 8.093 3,903 +0.05(+0.57%)
Aug 11, 2004 8.001 8.047 8.001 8.047 1,734 +0.12(+1.45%)
Aug 10, 2004 7.931 7.931 7.931 7.931 1,084 +0.02(+0.29%)
Aug 09, 2004 7.908 7.908 7.908 7.908 0 +0.00(+0.00%)
Aug 06, 2004 7.908 7.908 7.908 7.908 0 +0.00(+0.00%)
Aug 05, 2004 7.977 7.977 7.908 7.908 8,023 -0.16(-2.00%)
Aug 04, 2004 7.954 8.070 7.931 8.070 2,168 +0.05(+0.57%)
Aug 03, 2004 8.001 8.024 8.001 8.024 2,819 -0.08(-0.97%)
Aug 02, 2004 8.001 8.102 7.991 8.102 2,602 +0.03(+0.40%)
Jul 30, 2004 8.070 8.070 8.070 8.070 433 +0.06(+0.75%)
Jul 29, 2004 8.001 8.070 8.001 8.010 8,457 +0.03(+0.40%)
Jul 28, 2004 7.977 7.977 7.977 7.977 0 +0.00(+0.00%)
Jul 27, 2004 7.977 7.977 7.977 7.977 2,168 -0.02(-0.29%)
Jul 26, 2004 8.001 8.001 8.001 8.001 0 +0.00(+0.00%)
Jul 23, 2004 7.959 8.001 7.954 8.001 1,301 -0.08(-1.03%)
Jul 22, 2004 7.954 8.084 7.954 8.084 3,036 +0.07(+0.86%)
Jul 21, 2004 8.024 8.047 7.936 8.014 10,843 +0.11(+1.34%)
Jul 20, 2004 7.890 7.908 7.839 7.908 5,421 +0.02(+0.23%)
Jul 19, 2004 7.913 7.913 7.885 7.890 3,469 -0.02(-0.23%)
Jul 16, 2004 7.977 7.977 7.908 7.908 24,071 -0.20(-2.45%)
Jul 15, 2004 8.107 8.107 8.107 8.107 0 +0.00(+0.00%)
Jul 14, 2004 8.107 8.107 8.107 8.107 0 +0.00(+0.00%)
Jul 13, 2004 7.991 8.107 7.991 8.107 5,638 +0.06(+0.75%)
Jul 12, 2004 8.024 8.047 8.024 8.047 2,168 -0.11(-1.36%)
Jul 09, 2004 8.157 8.157 8.157 8.157 867 +0.04(+0.51%)
Jul 08, 2004 8.162 8.185 8.070 8.116 12,577 +0.00(+0.00%)
Jul 07, 2004 8.047 8.116 8.047 8.116 1,084 +0.10(+1.27%)
Jul 06, 2004 8.070 8.070 8.001 8.014 10,409 -0.12(-1.53%)
Jul 02, 2004 8.139 8.139 8.139 8.139 2,168 +0.09(+1.15%)
Jul 01, 2004 8.047 8.047 8.047 8.047 650 -0.09(-1.13%)
Jun 30, 2004 8.093 8.148 8.070 8.139 4,554 +0.04(+0.51%)
Jun 29, 2004 8.097 8.097 8.097 8.097 867 -0.02(-0.23%)
Jun 28, 2004 8.208 8.208 8.116 8.116 2,385 -0.06(-0.79%)
Jun 25, 2004 8.226 8.226 8.139 8.180 1,734 -0.05(-0.56%)
Jun 24, 2004 8.231 8.231 8.208 8.226 15,613 -0.00(-0.06%)
Jun 23, 2004 8.162 8.231 8.139 8.231 3,036 +0.00(+0.00%)
Jun 22, 2004 8.296 8.296 8.217 8.231 6,288 -0.07(-0.83%)
Jun 21, 2004 8.300 8.300 8.300 8.300 216 -0.07(-0.83%)
Jun 18, 2004 8.236 8.369 8.236 8.369 4,987 +0.18(+2.25%)
Jun 17, 2004 8.162 8.185 8.162 8.185 6,505 -0.07(-0.84%)
Jun 16, 2004 8.254 8.254 8.254 8.254 867 +0.04(+0.45%)
Jun 15, 2004 8.217 8.217 8.217 8.217 433 +0.10(+1.25%)
Jun 14, 2004 8.116 8.116 8.116 8.116 0 +0.00(+0.00%)
Jun 10, 2004 8.116 8.116 8.116 8.116 216 -0.05(-0.57%)
Jun 09, 2004 8.162 8.162 8.162 8.162 1,518 -0.14(-1.67%)
Jun 08, 2004 8.208 8.300 8.208 8.300 3,469 +0.12(+1.41%)
Jun 07, 2004 8.162 8.254 8.148 8.185 5,421 -0.07(-0.84%)
Jun 04, 2004 8.208 8.254 8.139 8.254 2,385 +0.06(+0.79%)
Jun 03, 2004 8.185 8.190 8.185 8.190 1,301 -0.02(-0.22%)
Jun 02, 2004 8.139 8.254 8.116 8.208 65,058 +0.09(+1.14%)
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.