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 )

35.18 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 (%)
Sep 30, 2002 5.534 5.534 5.234 5.257 29,709 -0.46(-8.06%)
Sep 27, 2002 5.658 5.764 5.603 5.718 9,975 +0.00(+0.00%)
Sep 26, 2002 5.972 5.976 5.612 5.718 24,071 -0.26(-4.32%)
Sep 25, 2002 5.810 6.110 5.810 5.976 52,480 +0.26(+4.52%)
Sep 24, 2002 5.810 5.898 5.695 5.718 17,565 -0.25(-4.25%)
Sep 23, 2002 5.907 5.972 5.787 5.972 22,119 -0.06(-1.07%)
Sep 20, 2002 5.995 6.036 5.879 6.036 20,384 -0.12(-1.95%)
Sep 19, 2002 5.847 6.156 5.810 6.156 137,923 +0.05(+0.75%)
Sep 18, 2002 6.193 6.193 5.949 6.110 388,180 -0.08(-1.27%)
Sep 17, 2002 6.271 6.271 6.188 6.188 5,204 -0.18(-2.75%)
Sep 16, 2002 6.410 6.410 6.294 6.364 5,204 -0.09(-1.43%)
Sep 13, 2002 6.594 6.594 6.364 6.456 13,879 -0.25(-3.78%)
Sep 12, 2002 6.755 6.755 6.709 6.709 1,084 -0.05(-0.68%)
Sep 11, 2002 6.594 6.802 6.562 6.755 24,071 +0.23(+3.46%)
Sep 10, 2002 6.456 6.594 6.364 6.530 7,590 +0.07(+1.14%)
Sep 09, 2002 6.456 6.456 6.317 6.456 19,517 +0.00(+0.00%)
Sep 06, 2002 6.456 6.594 6.271 6.456 31,878 +0.13(+2.12%)
Sep 05, 2002 6.497 6.580 6.271 6.322 8,674 -0.18(-2.77%)
Sep 04, 2002 6.502 6.626 6.497 6.502 6,722 +0.00(+0.00%)
Sep 03, 2002 6.686 6.686 6.502 6.502 18,216 -0.24(-3.56%)
Aug 30, 2002 6.871 6.917 6.742 6.742 3,469 -0.22(-3.18%)
Aug 29, 2002 6.668 7.032 6.668 6.963 9,108 +0.25(+3.71%)
Aug 28, 2002 6.921 6.921 6.714 6.714 21,469 -0.25(-3.58%)
Aug 27, 2002 7.032 7.124 6.921 6.963 10,843 -0.07(-0.98%)
Aug 26, 2002 7.147 7.194 6.926 7.032 43,372 +0.12(+1.67%)
Aug 23, 2002 7.272 7.272 6.917 6.917 11,927 -0.42(-5.72%)
Aug 22, 2002 7.111 7.443 7.111 7.337 7,590 +0.18(+2.51%)
Aug 21, 2002 7.060 7.489 7.060 7.157 49,444 -0.12(-1.65%)
Aug 20, 2002 7.281 7.281 7.009 7.277 54,432 -0.03(-0.38%)
Aug 16, 2002 7.240 7.420 7.111 7.304 11,710 +0.01(+0.13%)
Aug 15, 2002 7.147 7.304 6.963 7.295 18,216 +0.06(+0.76%)
Aug 14, 2002 6.755 7.240 6.691 7.240 94,334 +0.55(+8.20%)
Aug 13, 2002 6.571 7.023 6.506 6.691 99,755 +0.07(+1.11%)
Aug 12, 2002 6.594 6.802 6.539 6.617 34,480 +0.21(+3.24%)
Aug 07, 2002 6.405 6.594 6.202 6.410 54,648 +0.41(+6.84%)
Aug 06, 2002 5.672 6.110 5.672 5.999 34,480 +0.40(+7.08%)
Aug 05, 2002 5.856 5.856 5.580 5.603 19,083 -0.37(-6.18%)
Aug 02, 2002 6.018 6.225 5.769 5.972 30,577 -0.05(-0.77%)
Aug 01, 2002 6.313 6.447 6.018 6.018 22,336 -0.21(-3.40%)
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%)
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.