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 (%)
Sep 30, 2009 5.464 5.497 5.423 5.453 27,324 -0.04(-0.71%)
Sep 29, 2009 5.469 5.492 5.437 5.492 42,155 +0.02(+0.34%)
Sep 28, 2009 5.446 5.483 5.441 5.474 25,799 +0.04(+0.76%)
Sep 25, 2009 5.432 5.446 5.418 5.432 43,528 +0.00(+0.00%)
Sep 24, 2009 5.534 5.534 5.423 5.432 30,922 -0.06(-1.09%)
Sep 23, 2009 5.497 5.534 5.492 5.492 44,003 -0.02(-0.33%)
Sep 22, 2009 5.538 5.538 5.455 5.510 111,830 +0.06(+1.10%)
Sep 21, 2009 5.464 5.557 5.395 5.451 69,354 -0.03(-0.50%)
Sep 18, 2009 5.427 5.492 5.423 5.478 43,040 +0.01(+0.25%)
Sep 17, 2009 5.492 5.529 5.438 5.464 20,666 -0.04(-0.67%)
Sep 16, 2009 5.395 5.575 5.395 5.501 116,868 +0.08(+1.53%)
Sep 15, 2009 5.358 5.423 5.358 5.418 55,592 -0.09(-1.59%)
Sep 14, 2009 5.510 5.524 5.381 5.506 104,555 -0.00(-0.08%)
Sep 11, 2009 5.446 5.515 5.446 5.510 16,821 +0.05(+0.84%)
Sep 10, 2009 5.534 5.534 5.423 5.464 25,333 +0.03(+0.61%)
Sep 09, 2009 5.377 5.451 5.377 5.431 29,664 +0.05(+1.01%)
Sep 08, 2009 5.289 5.377 5.289 5.377 21,991 +0.09(+1.66%)
Sep 04, 2009 5.234 5.312 5.220 5.289 6,288 +0.10(+1.96%)
Sep 03, 2009 5.151 5.206 5.146 5.188 22,466 +0.05(+0.99%)
Sep 02, 2009 5.114 5.174 5.114 5.137 16,693 -0.01(-0.18%)
Sep 01, 2009 5.206 5.261 5.144 5.146 35,042 -0.08(-1.46%)
Aug 31, 2009 5.188 5.246 5.188 5.222 73,350 -0.07(-1.26%)
Aug 28, 2009 5.303 5.303 5.271 5.289 15,971 -0.00(-0.02%)
Aug 27, 2009 5.298 5.312 5.257 5.290 20,174 -0.02(-0.41%)
Aug 26, 2009 5.289 5.321 5.271 5.312 44,276 +0.01(+0.26%)
Aug 25, 2009 5.303 5.326 5.285 5.298 31,548 +0.02(+0.35%)
Aug 24, 2009 5.261 5.326 5.261 5.280 64,134 +0.02(+0.35%)
Aug 21, 2009 5.188 5.275 5.188 5.261 13,510 +0.08(+1.51%)
Aug 20, 2009 5.119 5.197 5.119 5.183 35,634 +0.06(+1.26%)
Aug 19, 2009 5.017 5.133 5.017 5.119 16,498 +0.04(+0.73%)
Aug 18, 2009 5.040 5.100 5.040 5.082 9,606 -0.02(-0.30%)
Aug 17, 2009 5.146 5.146 5.040 5.097 25,288 -0.09(-1.70%)
Aug 14, 2009 5.225 5.225 5.178 5.185 8,934 -0.03(-0.50%)
Aug 13, 2009 5.202 5.349 5.183 5.211 40,782 +0.01(+0.18%)
Aug 12, 2009 5.123 5.261 5.123 5.202 26,456 +0.05(+0.89%)
Aug 11, 2009 5.178 5.178 5.123 5.155 22,510 -0.03(-0.62%)
Aug 10, 2009 5.123 5.225 5.123 5.188 26,509 +0.01(+0.27%)
Aug 07, 2009 5.344 5.344 5.174 5.174 56,199 +0.00(+0.09%)
Aug 06, 2009 5.211 5.257 5.165 5.169 55,230 -0.05(-0.88%)
Aug 05, 2009 5.234 5.234 5.155 5.215 20,276 -0.02(-0.44%)
Aug 04, 2009 5.151 5.243 5.151 5.238 24,297 +0.02(+0.44%)
Aug 03, 2009 5.155 5.238 5.140 5.215 65,455 +0.05(+0.89%)
Jul 31, 2009 5.100 5.202 5.100 5.169 76,085 +0.03(+0.54%)
Jul 30, 2009 5.146 5.146 5.101 5.142 24,782 +0.13(+2.58%)
Jul 29, 2009 4.980 5.059 4.980 5.012 59,207 -0.00(-0.09%)
Jul 28, 2009 4.989 5.026 4.952 5.017 24,153 -0.02(-0.37%)
Jul 27, 2009 4.948 5.049 4.939 5.035 67,614 +0.04(+0.83%)
Jul 24, 2009 4.916 5.026 4.883 4.994 31,739 -0.00(-0.09%)
Jul 23, 2009 4.893 5.022 4.893 4.999 37,430 +0.11(+2.17%)
Jul 22, 2009 4.805 4.897 4.805 4.893 31,431 +0.05(+0.95%)
Jul 21, 2009 4.865 4.897 4.814 4.846 47,607 -0.04(-0.76%)
Jul 20, 2009 4.846 4.883 4.828 4.883 26,901 +0.08(+1.57%)
Jul 17, 2009 4.745 4.810 4.745 4.808 17,424 +0.01(+0.16%)
Jul 16, 2009 4.717 4.810 4.713 4.800 44,987 +0.05(+1.07%)
Jul 15, 2009 4.634 4.773 4.634 4.750 21,373 +0.12(+2.69%)
Jul 14, 2009 4.547 4.630 4.547 4.625 22,130 +0.05(+1.11%)
Jul 13, 2009 4.487 4.574 4.487 4.574 14,579 +0.13(+2.98%)
Jul 10, 2009 4.441 4.487 4.441 4.442 12,929 -0.01(-0.28%)
Jul 09, 2009 4.445 4.487 4.445 4.454 8,487 +0.05(+1.05%)
Jul 08, 2009 4.694 4.694 4.381 4.408 13,078 -0.08(-1.75%)
Jul 07, 2009 4.514 4.537 4.468 4.487 36,541 -0.06(-1.42%)
Jul 06, 2009 4.514 4.551 4.496 4.551 47,984 -0.00(-0.10%)
Jul 02, 2009 4.616 4.630 4.519 4.556 66,079 -0.15(-3.14%)
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.