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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.593	5.593	5.414	5.552	56,136	-0.01(-0.15%)
Sep 29, 2008	5.713	5.718	5.506	5.560	42,170	-0.22(-3.85%)
Sep 26, 2008	5.695	5.783	5.672	5.783	0	-0.01(-0.16%)
Sep 25, 2008	5.810	5.889	5.783	5.792	21,918	+0.02(+0.40%)
Sep 24, 2008	5.787	5.787	5.750	5.769	22,410	+0.00(+0.00%)
Sep 23, 2008	5.810	5.815	5.769	5.769	37,948	-0.09(-1.57%)
Sep 22, 2008	5.995	5.998	5.861	5.861	44,454	-0.17(-2.75%)
Sep 19, 2008	6.179	6.179	5.999	6.026	0	+0.37(+6.60%)
Sep 18, 2008	5.520	5.653	5.391	5.653	103,694	+0.09(+1.57%)
Sep 17, 2008	5.626	5.686	5.561	5.566	80,067	-0.40(-6.72%)
Sep 16, 2008	6.105	6.105	5.861	5.967	92,020	-0.21(-3.36%)
Sep 15, 2008	6.221	6.248	6.138	6.174	30,004	-0.23(-3.60%)
Sep 12, 2008	6.364	6.414	6.364	6.405	36,629	-0.05(-0.71%)
Sep 11, 2008	6.382	6.451	6.345	6.451	91,666	+0.02(+0.29%)
Sep 10, 2008	6.456	6.465	6.405	6.433	47,017	-0.03(-0.43%)
Sep 09, 2008	6.594	6.594	6.460	6.460	41,092	-0.10(-1.48%)
Sep 08, 2008	6.631	6.631	6.495	6.557	62,527	+0.11(+1.64%)
Sep 05, 2008	6.387	6.460	6.364	6.451	0	+0.02(+0.36%)
Sep 04, 2008	6.548	6.548	6.414	6.428	111,769	-0.11(-1.73%)
Sep 03, 2008	6.539	6.571	6.525	6.542	17,565	+0.02(+0.25%)
Sep 02, 2008	6.571	6.599	6.502	6.525	211,220	+0.01(+0.21%)
Aug 29, 2008	6.506	6.520	6.488	6.511	22,612	+0.01(+0.14%)
Aug 28, 2008	6.460	6.516	6.460	6.502	14,826	+0.06(+0.93%)
Aug 27, 2008	6.433	6.479	6.433	6.442	39,154	+0.01(+0.22%)
Aug 26, 2008	6.396	6.447	6.377	6.428	31,893	+0.00(+0.07%)
Aug 25, 2008	6.460	6.483	6.391	6.423	75,489	-0.03(-0.50%)
Aug 22, 2008	6.423	6.479	6.423	6.456	57,921	+0.07(+1.08%)
Aug 21, 2008	6.391	6.428	6.387	6.387	15,355	-0.02(-0.29%)
Aug 20, 2008	6.405	6.453	6.382	6.405	60,423	-0.01(-0.22%)
Aug 19, 2008	6.442	6.456	6.405	6.419	69,475	-0.02(-0.36%)
Aug 18, 2008	6.557	6.557	6.442	6.442	51,476	-0.07(-1.06%)
Aug 15, 2008	6.497	6.548	6.497	6.511	0	+0.04(+0.64%)
Aug 14, 2008	6.442	6.480	6.433	6.470	11,075	+0.00(+0.07%)
Aug 13, 2008	6.460	6.497	6.423	6.465	93,200	-0.01(-0.08%)
Aug 12, 2008	6.553	6.553	6.465	6.470	80,802	-0.03(-0.42%)
Aug 11, 2008	6.447	6.506	6.447	6.497	65,424	+0.08(+1.31%)
Aug 08, 2008	6.253	6.414	6.253	6.413	71,835	+0.10(+1.51%)
Aug 07, 2008	6.373	6.373	6.317	6.317	21,840	-0.06(-0.87%)
Aug 06, 2008	6.313	6.391	6.313	6.373	26,600	+0.10(+1.54%)
Aug 05, 2008	6.202	6.290	6.115	6.276	30,377	+0.11(+1.80%)
Aug 04, 2008	6.202	6.217	6.165	6.165	9,593	-0.08(-1.33%)
Aug 01, 2008	6.267	6.271	6.216	6.248	24,780	-0.05(-0.73%)
Jul 31, 2008	6.308	6.340	6.253	6.294	19,426	-0.06(-0.87%)
Jul 30, 2008	6.317	6.359	6.290	6.350	21,217	+0.09(+1.40%)
Jul 29, 2008	6.262	6.262	6.165	6.262	43,484	+0.07(+1.19%)
Jul 28, 2008	6.253	6.290	6.188	6.188	23,425	-0.12(-1.97%)
Jul 25, 2008	6.262	6.322	6.262	6.313	49,465	+0.03(+0.51%)
Jul 24, 2008	6.364	6.377	6.281	6.281	63,813	-0.05(-0.73%)
Jul 23, 2008	6.294	6.368	6.294	6.327	75,074	+0.06(+1.03%)
Jul 22, 2008	6.151	6.262	6.133	6.262	42,630	+0.04(+0.59%)
Jul 21, 2008	6.221	6.244	6.221	6.225	12,285	+0.04(+0.60%)
Jul 18, 2008	6.184	6.202	6.147	6.188	45,521	+0.08(+1.36%)
Jul 17, 2008	6.059	6.105	5.999	6.105	75,441	+0.18(+3.12%)
Jul 16, 2008	5.778	5.949	5.778	5.921	42,010	+0.13(+2.31%)
Jul 15, 2008	5.875	5.875	5.598	5.787	185,140	-0.19(-3.22%)
Jul 14, 2008	6.091	6.091	5.935	5.980	57,353	-0.05(-0.86%)
Jul 11, 2008	6.022	6.064	5.972	6.032	54,284	-0.12(-1.88%)
Jul 10, 2008	6.151	6.193	6.082	6.147	53,106	-0.07(-1.11%)
Jul 09, 2008	6.354	6.354	6.216	6.216	29,052	-0.09(-1.46%)
Jul 08, 2008	6.174	6.308	6.110	6.308	51,391	+0.11(+1.71%)
Jul 07, 2008	6.253	6.271	6.087	6.202	80,483	-0.05(-0.74%)
Jul 04, 2008	6.317	6.317	6.202	6.248	21,443	+0.00(+0.00%)
Jul 03, 2008	6.317	6.317	6.202	6.248	21,443	-0.02(-0.37%)
Jul 02, 2008	6.364	6.382	6.271	6.271	23,475	-0.04(-0.58%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Madison Strategic Sector Premium Fund (NY: MSP )

Historical Prices