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, 2006 9.144 9.190 9.089 9.153 51,395 +0.03(+0.30%)
Aug 30, 2006 8.992 9.130 8.992 9.126 48,143 +0.11(+1.23%)
Aug 29, 2006 9.015 9.043 9.006 9.015 19,734 +0.03(+0.36%)
Aug 28, 2006 8.877 8.987 8.877 8.983 43,588 +0.10(+1.09%)
Aug 25, 2006 8.950 8.960 8.877 8.886 63,106 -0.02(-0.21%)
Aug 24, 2006 8.946 8.973 8.881 8.904 40,119 -0.06(-0.72%)
Aug 23, 2006 8.900 8.969 8.877 8.969 68,961 +0.06(+0.67%)
Aug 22, 2006 8.877 8.909 8.849 8.909 26,890 +0.03(+0.36%)
Aug 21, 2006 8.886 8.927 8.877 8.877 23,637 -0.05(-0.52%)
Aug 18, 2006 8.877 8.923 8.854 8.923 53,347 +0.05(+0.57%)
Aug 17, 2006 8.983 8.983 8.854 8.872 67,877 -0.07(-0.82%)
Aug 16, 2006 9.015 9.084 8.854 8.946 37,300 -0.07(-0.77%)
Aug 15, 2006 9.103 9.167 8.946 9.015 35,782 -0.11(-1.21%)
Aug 14, 2006 8.992 9.126 8.992 9.126 21,469 +0.18(+2.01%)
Aug 11, 2006 9.084 9.166 8.780 8.946 14,529 -0.14(-1.57%)
Aug 10, 2006 9.070 9.089 9.061 9.089 9,325 +0.04(+0.46%)
Aug 09, 2006 9.080 9.080 8.992 9.047 29,709 +0.01(+0.15%)
Aug 08, 2006 9.066 9.084 9.033 9.033 8,674 -0.03(-0.36%)
Aug 07, 2006 9.029 9.084 8.955 9.066 18,650 +0.07(+0.77%)
Aug 04, 2006 9.015 9.038 8.932 8.997 34,480 +0.05(+0.57%)
Aug 03, 2006 8.900 8.946 8.863 8.946 24,722 +0.08(+0.88%)
Aug 02, 2006 8.854 8.895 8.761 8.867 29,493 +0.06(+0.68%)
Aug 01, 2006 8.877 8.909 8.761 8.807 11,710 -0.10(-1.14%)
Jul 31, 2006 8.831 8.909 8.780 8.909 17,782 +0.08(+0.89%)
Jul 28, 2006 8.743 8.831 8.725 8.831 38,167 +0.10(+1.16%)
Jul 27, 2006 8.697 8.748 8.669 8.729 18,216 +0.06(+0.64%)
Jul 26, 2006 8.614 8.674 8.614 8.674 21,469 +0.04(+0.43%)
Jul 25, 2006 8.558 8.646 8.558 8.637 21,686 +0.08(+0.97%)
Jul 24, 2006 8.531 8.600 8.531 8.554 16,481 +0.03(+0.38%)
Jul 21, 2006 8.558 8.558 8.489 8.522 8,240 -0.04(-0.43%)
Jul 20, 2006 8.462 8.568 8.429 8.558 33,613 +0.13(+1.53%)
Jul 19, 2006 8.439 8.531 8.374 8.429 7,806 -0.05(-0.60%)
Jul 18, 2006 8.531 8.577 8.480 8.480 12,361 +0.00(+0.05%)
Jul 17, 2006 8.600 8.623 8.476 8.476 18,433 -0.10(-1.18%)
Jul 14, 2006 8.595 8.595 8.540 8.577 13,011 -0.09(-1.06%)
Jul 13, 2006 8.577 8.669 8.531 8.669 23,204 +0.06(+0.64%)
Jul 12, 2006 8.692 8.761 8.540 8.614 32,962 -0.05(-0.59%)
Jul 11, 2006 8.752 8.761 8.642 8.665 22,553 -0.08(-0.90%)
Jul 10, 2006 8.738 8.776 8.665 8.743 22,553 +0.04(+0.42%)
Jul 07, 2006 8.623 8.761 8.623 8.706 26,890 +0.04(+0.43%)
Jul 06, 2006 8.711 8.784 8.665 8.669 40,769 +0.08(+0.91%)
Jul 05, 2006 8.669 8.692 8.591 8.591 13,011 -0.08(-0.90%)
Jul 03, 2006 8.752 8.752 8.646 8.669 17,999 -0.04(-0.42%)
Jun 30, 2006 8.646 8.720 8.637 8.706 18,216 +0.06(+0.69%)
Jun 29, 2006 8.499 8.669 8.499 8.646 24,722 +0.16(+1.90%)
Jun 28, 2006 8.462 8.531 8.452 8.485 35,348 +0.00(+0.05%)
Jun 27, 2006 8.595 8.595 8.466 8.480 13,228 -0.07(-0.86%)
Jun 26, 2006 8.600 8.738 8.485 8.554 30,143 -0.09(-1.07%)
Jun 23, 2006 8.600 8.646 8.535 8.646 22,553 +0.05(+0.54%)
Jun 22, 2006 8.729 8.729 8.577 8.600 35,565 -0.15(-1.74%)
Jun 21, 2006 8.577 8.752 8.568 8.752 26,240 +0.16(+1.82%)
Jun 20, 2006 8.554 8.623 8.554 8.595 24,938 +0.02(+0.21%)
Jun 19, 2006 8.540 8.595 8.526 8.577 29,926 +0.05(+0.54%)
Jun 16, 2006 8.439 8.531 8.439 8.531 14,963 +0.05(+0.60%)
Jun 15, 2006 8.360 8.485 8.360 8.480 36,432 +0.13(+1.55%)
Jun 14, 2006 8.277 8.360 8.263 8.351 31,444 -0.06(-0.77%)
Jun 13, 2006 8.512 8.531 8.351 8.416 40,119 -0.14(-1.67%)
Jun 12, 2006 8.600 8.665 8.508 8.558 37,516 -0.04(-0.48%)
Jun 09, 2006 8.623 8.665 8.517 8.600 40,769 -0.04(-0.48%)
Jun 08, 2006 8.554 8.665 8.554 8.642 45,107 +0.06(+0.70%)
Jun 07, 2006 8.535 8.628 8.508 8.582 29,709 +0.03(+0.32%)
Jun 06, 2006 8.623 8.665 8.554 8.554 49,877 -0.11(-1.28%)
Jun 05, 2006 8.674 8.711 8.605 8.665 43,372 -0.03(-0.37%)
Jun 02, 2006 8.618 8.715 8.618 8.697 23,420 +0.12(+1.45%)
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.