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, 2007 8.489 8.651 8.462 8.531 47,492 +0.09(+1.04%)
Aug 30, 2007 8.508 8.531 8.416 8.443 48,143 -0.11(-1.29%)
Aug 29, 2007 8.485 8.572 8.485 8.554 13,662 +0.11(+1.26%)
Aug 28, 2007 8.494 8.503 8.356 8.448 55,733 -0.11(-1.29%)
Aug 27, 2007 8.554 8.609 8.508 8.558 28,191 +0.00(+0.00%)
Aug 24, 2007 8.485 8.558 8.475 8.558 32,095 +0.03(+0.32%)
Aug 23, 2007 8.508 8.632 8.508 8.531 40,769 +0.07(+0.82%)
Aug 22, 2007 8.379 8.475 8.360 8.462 52,913 +0.11(+1.27%)
Aug 21, 2007 8.231 8.356 8.185 8.356 24,938 +0.11(+1.34%)
Aug 20, 2007 8.116 8.245 8.001 8.245 80,455 +0.29(+3.65%)
Aug 17, 2007 7.793 7.954 7.765 7.954 55,299 +0.56(+7.54%)
Aug 16, 2007 7.890 7.890 7.138 7.396 134,887 -0.65(-8.13%)
Aug 15, 2007 8.157 8.157 7.973 8.051 40,119 -0.15(-1.80%)
Aug 14, 2007 8.319 8.356 8.162 8.199 41,854 -0.17(-1.98%)
Aug 13, 2007 8.369 8.425 8.365 8.365 31,661 +0.04(+0.44%)
Aug 10, 2007 8.503 8.503 8.282 8.328 76,768 -0.22(-2.59%)
Aug 09, 2007 8.499 8.711 8.494 8.549 25,806 -0.09(-1.01%)
Aug 08, 2007 8.411 8.637 8.392 8.637 47,275 +0.23(+2.74%)
Aug 07, 2007 8.346 8.429 8.342 8.406 45,540 +0.02(+0.27%)
Aug 06, 2007 8.508 8.508 8.323 8.383 45,107 -0.10(-1.20%)
Aug 03, 2007 8.526 8.582 8.485 8.485 13,879 -0.10(-1.13%)
Aug 02, 2007 8.554 8.591 8.522 8.582 22,119 +0.07(+0.87%)
Aug 01, 2007 8.503 8.508 8.452 8.508 26,456 -0.02(-0.27%)
Jul 31, 2007 8.549 8.600 8.531 8.531 31,444 +0.02(+0.22%)
Jul 30, 2007 8.508 8.512 8.416 8.512 55,299 +0.03(+0.33%)
Jul 27, 2007 8.637 8.660 8.480 8.485 46,191 -0.14(-1.60%)
Jul 26, 2007 8.701 8.743 8.582 8.623 19,517 -0.21(-2.35%)
Jul 25, 2007 8.964 9.024 8.748 8.831 75,250 -0.14(-1.54%)
Jul 24, 2007 9.015 9.029 8.923 8.969 29,926 -0.06(-0.66%)
Jul 23, 2007 9.153 9.195 9.015 9.029 34,047 -0.09(-1.01%)
Jul 20, 2007 9.140 9.158 9.093 9.121 15,180 -0.00(-0.05%)
Jul 19, 2007 9.163 9.209 9.121 9.126 21,252 -0.03(-0.30%)
Jul 18, 2007 9.176 9.181 9.130 9.153 21,252 -0.04(-0.45%)
Jul 17, 2007 9.153 9.223 9.144 9.195 27,107 -0.03(-0.30%)
Jul 16, 2007 9.241 9.269 9.209 9.223 8,891 -0.01(-0.10%)
Jul 13, 2007 9.223 9.269 9.176 9.232 26,890 -0.01(-0.15%)
Jul 12, 2007 9.199 9.361 9.181 9.246 55,299 -0.02(-0.20%)
Jul 11, 2007 9.301 9.301 9.199 9.264 11,059 +0.04(+0.45%)
Jul 10, 2007 9.209 9.329 9.209 9.223 28,408 -0.01(-0.15%)
Jul 09, 2007 9.338 9.338 9.236 9.236 9,108 -0.07(-0.74%)
Jul 06, 2007 9.338 9.370 9.264 9.306 8,674 +0.01(+0.15%)
Jul 05, 2007 9.361 9.384 9.292 9.292 12,361 -0.02(-0.25%)
Jul 03, 2007 9.342 9.361 9.301 9.315 9,108 +0.00(+0.05%)
Jul 02, 2007 9.250 9.315 9.223 9.310 28,842 +0.06(+0.65%)
Jun 29, 2007 9.375 9.375 9.250 9.250 29,709 -0.01(-0.15%)
Jun 28, 2007 9.227 9.319 9.213 9.264 31,011 +0.05(+0.50%)
Jun 27, 2007 9.176 9.218 9.153 9.218 15,613 +0.00(+0.05%)
Jun 26, 2007 9.176 9.269 9.176 9.213 25,155 -0.02(-0.25%)
Jun 25, 2007 9.273 9.278 9.236 9.236 11,493 -0.03(-0.30%)
Jun 22, 2007 9.365 9.375 9.232 9.264 29,059 -0.10(-1.08%)
Jun 21, 2007 9.361 9.375 9.324 9.365 17,348 +0.02(+0.25%)
Jun 20, 2007 9.430 9.504 9.315 9.342 53,130 -0.06(-0.64%)
Jun 19, 2007 9.504 9.550 9.393 9.402 22,553 -0.08(-0.83%)
Jun 18, 2007 9.522 9.582 9.407 9.481 39,251 -0.04(-0.44%)
Jun 15, 2007 9.522 9.587 9.458 9.522 25,806 +0.12(+1.23%)
Jun 14, 2007 9.421 9.495 9.384 9.407 28,625 +0.03(+0.34%)
Jun 13, 2007 9.333 9.476 9.315 9.375 67,877 -0.19(-1.98%)
Jun 12, 2007 9.568 9.591 9.522 9.564 18,866 +0.00(+0.00%)
Jun 11, 2007 9.499 9.578 9.499 9.564 17,131 +0.07(+0.73%)
Jun 08, 2007 9.416 9.499 9.412 9.495 15,830 +0.09(+0.98%)
Jun 07, 2007 9.412 9.439 9.356 9.402 28,842 -0.00(-0.05%)
Jun 06, 2007 9.375 9.435 9.375 9.407 39,251 -0.02(-0.20%)
Jun 05, 2007 9.476 9.481 9.407 9.425 13,228 -0.06(-0.63%)
Jun 04, 2007 9.439 9.485 9.435 9.485 15,180 +0.00(+0.05%)
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.