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, 2016 9.634 9.691 9.634 9.683 15,232 -0.03(-0.34%)
Aug 30, 2016 9.634 9.715 9.634 9.715 12,255 +0.03(+0.34%)
Aug 29, 2016 9.617 9.724 9.552 9.683 15,943 +0.14(+1.46%)
Aug 26, 2016 9.584 9.679 9.543 9.543 52,508 +0.00(+0.00%)
Aug 25, 2016 9.691 9.740 9.543 9.543 337,816 -0.16(-1.69%)
Aug 24, 2016 9.978 9.978 9.642 9.707 124,401 -0.17(-1.77%)
Aug 23, 2016 9.970 9.970 9.863 9.882 11,224 -0.01(-0.06%)
Aug 22, 2016 9.765 9.888 9.707 9.888 18,050 +0.11(+1.17%)
Aug 19, 2016 9.751 9.830 9.683 9.773 42,449 -0.06(-0.58%)
Aug 18, 2016 9.716 9.838 9.715 9.830 19,163 +0.13(+1.35%)
Aug 17, 2016 9.756 9.765 9.699 9.699 15,526 +0.01(+0.09%)
Aug 16, 2016 9.683 9.715 9.683 9.691 3,015 -0.07(-0.67%)
Aug 15, 2016 9.827 9.827 9.748 9.756 12,120 -0.03(-0.33%)
Aug 12, 2016 9.761 9.838 9.691 9.789 22,858 -0.01(-0.07%)
Aug 11, 2016 9.774 9.796 9.774 9.796 2,229 +0.04(+0.41%)
Aug 10, 2016 9.748 9.756 9.716 9.756 5,964 +0.02(+0.25%)
Aug 09, 2016 9.674 9.756 9.674 9.732 12,871 -0.01(-0.06%)
Aug 08, 2016 9.804 9.804 9.715 9.738 9,783 +0.01(+0.15%)
Aug 05, 2016 9.691 9.804 9.691 9.724 18,749 +0.00(+0.00%)
Aug 04, 2016 9.724 9.756 9.617 9.724 16,472 +0.00(+0.00%)
Aug 03, 2016 9.683 9.789 9.683 9.724 13,733 -0.02(-0.25%)
Aug 02, 2016 9.691 9.765 9.650 9.748 19,609 +0.08(+0.85%)
Aug 01, 2016 9.658 9.724 9.651 9.666 16,457 -0.04(-0.42%)
Jul 29, 2016 9.683 9.765 9.650 9.707 24,870 +0.03(+0.34%)
Jul 28, 2016 9.724 9.724 9.674 9.674 12,691 -0.04(-0.42%)
Jul 27, 2016 9.782 9.806 9.716 9.716 7,931 -0.06(-0.59%)
Jul 26, 2016 9.773 9.773 9.724 9.773 2,360 +0.03(+0.34%)
Jul 25, 2016 9.724 9.781 9.715 9.740 28,597 +0.00(+0.00%)
Jul 22, 2016 9.710 9.772 9.710 9.740 4,110 +0.11(+1.11%)
Jul 21, 2016 9.756 9.756 9.633 9.633 18,628 -0.02(-0.17%)
Jul 20, 2016 9.674 9.683 9.633 9.650 13,375 +0.00(+0.00%)
Jul 19, 2016 9.732 9.747 9.576 9.650 13,930 -0.04(-0.42%)
Jul 18, 2016 9.699 9.781 9.674 9.691 6,877 -0.03(-0.34%)
Jul 15, 2016 9.691 9.724 9.691 9.724 2,202 +0.03(+0.34%)
Jul 14, 2016 9.691 9.691 9.601 9.691 7,695 +0.02(+0.25%)
Jul 13, 2016 9.561 9.666 9.561 9.666 7,792 +0.11(+1.20%)
Jul 12, 2016 9.535 9.642 9.535 9.552 14,358 +0.01(+0.09%)
Jul 11, 2016 9.560 9.576 9.502 9.543 14,018 +0.02(+0.26%)
Jul 08, 2016 9.514 9.576 9.495 9.519 4,109 +0.07(+0.69%)
Jul 07, 2016 9.527 9.527 9.396 9.453 5,581 -0.05(-0.52%)
Jul 06, 2016 9.338 9.502 9.330 9.502 19,466 +0.03(+0.35%)
Jul 05, 2016 9.352 9.470 9.352 9.470 9,855 +0.02(+0.26%)
Jul 01, 2016 9.527 9.445 9.445 9.445 11,343 +0.02(+0.17%)
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%)
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.