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:

Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.217 8.238 8.107 8.171 38,601 -0.06(-0.78%)
Sep 27, 2007 8.254 8.300 8.236 8.236 39,685 -0.02(-0.22%)
Sep 26, 2007 8.236 8.282 8.226 8.254 45,323 -0.01(-0.17%)
Sep 25, 2007 8.296 8.305 8.263 8.268 14,529 -0.05(-0.55%)
Sep 24, 2007 8.360 8.374 8.282 8.314 42,721 -0.05(-0.55%)
Sep 21, 2007 8.337 8.434 8.291 8.360 21,252 +0.02(+0.28%)
Sep 20, 2007 8.300 8.346 8.300 8.337 35,782 -0.01(-0.11%)
Sep 19, 2007 8.277 8.397 8.277 8.346 45,323 -0.12(-1.47%)
Sep 18, 2007 8.360 8.526 8.314 8.471 46,191 +0.12(+1.44%)
Sep 17, 2007 8.439 8.448 8.328 8.351 24,505 -0.08(-0.93%)
Sep 14, 2007 8.429 8.480 8.429 8.429 10,843 -0.05(-0.60%)
Sep 13, 2007 8.443 8.522 8.420 8.480 37,300 +0.04(+0.44%)
Sep 12, 2007 8.485 8.485 8.439 8.443 19,951 +0.01(+0.11%)
Sep 11, 2007 8.392 8.434 8.392 8.434 7,373 +0.07(+0.83%)
Sep 10, 2007 8.416 8.457 8.323 8.365 19,083 -0.05(-0.60%)
Sep 07, 2007 8.457 8.462 8.369 8.416 27,975 -0.10(-1.19%)
Sep 06, 2007 8.485 8.531 8.462 8.517 16,047 +0.02(+0.22%)
Sep 05, 2007 8.508 8.563 8.466 8.499 40,769 -0.08(-0.91%)
Sep 04, 2007 8.508 8.577 8.462 8.577 48,576 +0.05(+0.54%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.