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, 2005 9.223 9.269 9.199 9.241 13,011 +0.04(+0.45%)
Sep 29, 2005 9.176 9.241 9.158 9.199 35,782 -0.02(-0.25%)
Sep 28, 2005 9.264 9.269 9.199 9.223 26,456 +0.00(+0.05%)
Sep 27, 2005 9.292 9.292 9.176 9.218 40,119 -0.05(-0.55%)
Sep 26, 2005 9.375 9.384 9.204 9.269 54,648 -0.11(-1.18%)
Sep 23, 2005 9.379 9.379 9.269 9.379 15,397 +0.09(+0.94%)
Sep 22, 2005 9.292 9.319 9.250 9.292 46,625 -0.04(-0.40%)
Sep 21, 2005 9.361 9.407 9.296 9.329 16,481 +0.00(+0.05%)
Sep 20, 2005 9.342 9.342 9.246 9.324 52,480 -0.01(-0.15%)
Sep 19, 2005 9.375 9.407 9.269 9.338 52,263 +0.00(+0.00%)
Sep 16, 2005 9.389 9.338 9.338 9.338 31,011 -0.00(-0.05%)
Sep 15, 2005 9.384 9.421 9.287 9.342 30,577 -0.06(-0.69%)
Sep 14, 2005 9.407 9.499 9.407 9.407 43,588 -0.05(-0.49%)
Sep 13, 2005 9.435 9.453 9.361 9.453 49,010 +0.02(+0.24%)
Sep 12, 2005 9.430 9.453 9.384 9.430 17,131 +0.00(+0.00%)
Sep 09, 2005 9.439 9.448 9.315 9.430 31,444 -0.02(-0.24%)
Sep 08, 2005 9.430 9.499 9.407 9.453 27,541 +0.02(+0.24%)
Sep 07, 2005 9.430 9.430 9.342 9.430 28,842 +0.00(+0.05%)
Sep 06, 2005 9.375 9.425 9.338 9.425 30,143 +0.09(+0.94%)
Sep 02, 2005 9.370 9.370 9.338 9.338 30,360 -0.03(-0.34%)
Sep 01, 2005 9.329 9.370 9.329 9.370 24,722 +0.01(+0.10%)
Aug 31, 2005 9.361 9.365 9.342 9.361 15,397 +0.00(+0.00%)
Aug 30, 2005 9.375 9.398 9.319 9.361 39,468 -0.00(-0.05%)
Aug 29, 2005 9.296 9.402 9.292 9.365 33,396 +0.05(+0.54%)
Aug 26, 2005 9.361 9.361 9.246 9.315 63,106 -0.00(-0.05%)
Aug 25, 2005 9.324 9.352 9.278 9.319 53,998 +0.02(+0.25%)
Aug 24, 2005 9.370 9.370 9.296 9.296 56,166 -0.07(-0.79%)
Aug 23, 2005 9.310 9.370 9.269 9.370 76,768 +0.08(+0.84%)
Aug 22, 2005 9.338 9.347 9.250 9.292 90,214 -0.02(-0.25%)
Aug 19, 2005 9.338 9.361 9.306 9.315 26,890 +0.00(+0.00%)
Aug 18, 2005 9.338 9.425 9.306 9.315 168,283 +0.00(+0.05%)
Aug 17, 2005 9.315 9.361 9.282 9.310 55,950 -0.03(-0.30%)
Aug 16, 2005 9.352 9.361 9.264 9.338 44,022 -0.03(-0.30%)
Aug 15, 2005 9.324 9.384 9.296 9.365 42,504 +0.03(+0.30%)
Aug 12, 2005 9.315 9.342 9.310 9.338 32,962 +0.07(+0.75%)
Aug 11, 2005 9.250 9.333 9.223 9.269 128,164 +0.04(+0.45%)
Aug 10, 2005 9.269 9.282 9.227 9.227 29,493 -0.04(-0.45%)
Aug 09, 2005 9.264 9.282 9.246 9.269 27,758 +0.02(+0.25%)
Aug 08, 2005 9.246 9.269 9.223 9.246 30,360 -0.01(-0.15%)
Aug 05, 2005 9.223 9.259 9.223 9.259 24,288 +0.04(+0.40%)
Aug 04, 2005 9.246 9.292 9.213 9.223 41,203 -0.06(-0.60%)
Aug 03, 2005 9.282 9.282 9.236 9.278 38,167 +0.01(+0.15%)
Aug 02, 2005 9.287 9.287 9.223 9.264 52,263 -0.02(-0.20%)
Aug 01, 2005 9.315 9.315 9.246 9.282 58,118 +0.00(+0.00%)
Jul 29, 2005 9.292 9.292 9.181 9.282 62,455 +0.03(+0.35%)
Jul 28, 2005 9.250 9.282 9.199 9.250 100,623 +0.00(+0.05%)
Jul 27, 2005 9.223 9.259 9.181 9.246 48,359 +0.06(+0.70%)
Jul 26, 2005 9.223 9.236 9.181 9.181 106,695 +0.00(+0.00%)
Jul 25, 2005 9.264 9.264 9.181 9.181 61,588 -0.06(-0.70%)
Jul 22, 2005 9.227 9.269 9.204 9.246 67,009 +0.02(+0.25%)
Jul 21, 2005 9.227 9.269 9.223 9.223 45,107 +0.00(+0.00%)
Jul 20, 2005 9.223 9.232 9.204 9.223 26,456 +0.00(+0.00%)
Jul 19, 2005 9.227 9.232 9.195 9.223 68,744 -0.00(-0.05%)
Jul 18, 2005 9.246 9.273 9.199 9.227 55,516 -0.04(-0.40%)
Jul 15, 2005 9.223 9.264 9.223 9.264 28,842 +0.02(+0.20%)
Jul 14, 2005 9.223 9.250 9.223 9.246 37,733 +0.00(+0.00%)
Jul 13, 2005 9.250 9.273 9.241 9.246 95,635 -0.00(-0.05%)
Jul 12, 2005 9.204 9.250 9.204 9.250 45,757 +0.03(+0.30%)
Jul 11, 2005 9.246 9.246 9.181 9.223 41,854 -0.02(-0.25%)
Jul 08, 2005 9.223 9.246 9.199 9.246 35,565 +0.01(+0.15%)
Jul 07, 2005 9.218 9.241 9.190 9.232 42,938 +0.00(+0.05%)
Jul 06, 2005 9.218 9.246 9.213 9.227 44,673 +0.00(+0.05%)
Jul 05, 2005 9.223 9.246 9.218 9.223 24,722 +0.00(+0.00%)
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.