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, 2010 6.086 6.125 6.041 6.066 87,430 -0.01(-0.24%)
Sep 29, 2010 6.115 6.125 6.066 6.081 100,091 -0.02(-0.32%)
Sep 28, 2010 6.115 6.120 6.056 6.100 114,318 -0.03(-0.56%)
Sep 27, 2010 6.095 6.135 6.046 6.135 31,619 +0.07(+1.13%)
Sep 24, 2010 5.963 6.100 5.963 6.066 100,366 +0.13(+2.15%)
Sep 23, 2010 5.953 5.997 5.938 5.938 165,490 -0.03(-0.58%)
Sep 22, 2010 5.972 6.002 5.963 5.972 31,900 -0.00(-0.08%)
Sep 21, 2010 6.032 6.032 5.972 5.977 132,368 -0.03(-0.50%)
Sep 20, 2010 5.928 6.008 5.918 6.008 28,312 +0.08(+1.34%)
Sep 17, 2010 5.928 5.982 5.913 5.928 89,276 +0.02(+0.42%)
Sep 15, 2010 5.894 5.928 5.859 5.904 60,361 +0.05(+0.93%)
Sep 14, 2010 5.917 5.941 5.849 5.849 78,533 -0.03(-0.57%)
Sep 13, 2010 5.893 5.912 5.859 5.883 125,793 +0.04(+0.74%)
Sep 10, 2010 5.797 5.869 5.797 5.840 110,964 +0.03(+0.58%)
Sep 09, 2010 5.777 5.927 5.768 5.806 187,502 +0.05(+0.92%)
Sep 08, 2010 5.705 5.777 5.705 5.753 66,593 +0.05(+0.84%)
Sep 07, 2010 5.763 5.777 5.705 5.705 35,138 -0.07(-1.25%)
Sep 03, 2010 5.772 5.777 5.758 5.777 183,499 +0.02(+0.41%)
Sep 02, 2010 5.705 5.758 5.686 5.754 19,769 +0.08(+1.45%)
Sep 01, 2010 5.623 5.720 5.616 5.671 77,789 +0.10(+1.73%)
Aug 31, 2010 5.551 5.623 5.551 5.575 43,776 -0.08(-1.36%)
Aug 30, 2010 5.691 5.691 5.614 5.652 54,710 -0.04(-0.76%)
Aug 27, 2010 5.695 5.695 5.580 5.695 59,263 +0.09(+1.55%)
Aug 26, 2010 5.585 5.618 5.550 5.609 52,500 +0.02(+0.43%)
Aug 25, 2010 5.532 5.585 5.470 5.585 51,485 +0.05(+0.87%)
Aug 24, 2010 5.537 5.594 5.508 5.537 59,423 -0.05(-0.86%)
Aug 23, 2010 5.590 5.614 5.570 5.585 31,677 -0.00(-0.09%)
Aug 20, 2010 5.585 5.590 5.537 5.590 17,090 -0.02(-0.34%)
Aug 19, 2010 5.614 5.662 5.556 5.609 74,586 -0.04(-0.64%)
Aug 18, 2010 5.565 5.681 5.565 5.645 90,166 +0.04(+0.73%)
Aug 17, 2010 5.590 5.645 5.590 5.604 35,138 +0.05(+0.95%)
Aug 16, 2010 5.508 5.585 5.508 5.551 38,725 -0.00(-0.09%)
Aug 13, 2010 5.556 5.609 5.556 5.556 86,480 -0.03(-0.52%)
Aug 12, 2010 5.479 5.590 5.469 5.585 80,169 +0.01(+0.26%)
Aug 11, 2010 5.686 5.691 5.570 5.570 110,694 -0.18(-3.18%)
Aug 10, 2010 5.720 5.768 5.695 5.753 69,948 -0.00(-0.08%)
Aug 09, 2010 5.720 5.777 5.700 5.758 72,850 +0.01(+0.25%)
Aug 06, 2010 5.744 5.744 5.671 5.744 57,699 +0.01(+0.25%)
Aug 05, 2010 5.729 5.729 5.705 5.729 42,555 -0.02(-0.34%)
Aug 04, 2010 5.715 5.777 5.715 5.748 60,821 +0.03(+0.59%)
Aug 03, 2010 5.729 5.729 5.691 5.715 23,471 -0.01(-0.12%)
Aug 02, 2010 5.676 5.739 5.676 5.722 65,572 +0.09(+1.66%)
Jul 30, 2010 5.628 5.671 5.604 5.628 49,337 -0.00(-0.09%)
Jul 29, 2010 5.662 5.694 5.618 5.633 60,235 -0.02(-0.34%)
Jul 28, 2010 5.691 5.700 5.652 5.652 38,102 -0.05(-0.93%)
Jul 27, 2010 5.686 5.734 5.686 5.705 21,340 +0.04(+0.68%)
Jul 26, 2010 5.667 5.691 5.662 5.667 17,649 +0.00(+0.03%)
Jul 23, 2010 5.585 5.671 5.585 5.665 23,930 +0.06(+1.00%)
Jul 22, 2010 5.460 5.622 5.460 5.609 116,917 +0.15(+2.82%)
Jul 21, 2010 5.580 5.580 5.447 5.455 37,605 -0.05(-0.87%)
Jul 20, 2010 5.426 5.503 5.426 5.503 38,208 +0.06(+1.15%)
Jul 19, 2010 5.426 5.445 5.426 5.440 8,372 +0.01(+0.27%)
Jul 16, 2010 5.426 5.512 5.426 5.426 58,653 -0.10(-1.74%)
Jul 15, 2010 5.493 5.537 5.450 5.522 79,426 +0.03(+0.61%)
Jul 14, 2010 5.464 5.520 5.464 5.488 76,397 -0.01(-0.18%)
Jul 13, 2010 5.464 5.508 5.464 5.498 76,707 +0.09(+1.69%)
Jul 12, 2010 5.368 5.445 5.368 5.407 29,858 +0.01(+0.18%)
Jul 09, 2010 5.397 5.416 5.358 5.397 61,480 +0.04(+0.72%)
Jul 08, 2010 5.339 5.392 5.339 5.358 60,952 +0.04(+0.72%)
Jul 07, 2010 5.243 5.320 5.243 5.320 106,127 +0.08(+1.47%)
Jul 06, 2010 5.277 5.368 5.224 5.243 63,773 -0.01(-0.28%)
Jul 02, 2010 5.258 5.305 5.219 5.258 29,904 -0.04(-0.72%)
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.