Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2003 6.779 6.779 6.350 6.465 32,745 -0.36(-5.27%)
Jan 30, 2003 6.843 6.908 6.825 6.825 23,420 +0.06(+0.82%)
Jan 29, 2003 6.815 6.848 6.769 6.769 4,554 -0.10(-1.48%)
Jan 28, 2003 6.732 6.889 6.714 6.871 9,758 +0.21(+3.19%)
Jan 27, 2003 6.806 6.806 6.649 6.659 22,770 -0.07(-1.10%)
Jan 24, 2003 6.986 6.986 6.732 6.732 3,036 -0.39(-5.50%)
Jan 23, 2003 6.954 7.124 6.862 7.124 45,540 +0.21(+3.00%)
Jan 22, 2003 6.852 6.977 6.852 6.917 72,431 +0.00(+0.00%)
Jan 21, 2003 6.917 6.963 6.834 6.917 17,782 +0.08(+1.21%)
Jan 17, 2003 7.028 7.028 6.834 6.834 11,276 -0.31(-4.39%)
Jan 16, 2003 7.350 7.350 7.147 7.147 6,939 -0.23(-3.12%)
Jan 15, 2003 7.424 7.424 7.360 7.378 4,337 -0.09(-1.23%)
Jan 14, 2003 7.443 7.558 7.443 7.470 17,565 +0.14(+1.89%)
Jan 13, 2003 7.447 7.461 7.332 7.332 12,794 -0.05(-0.62%)
Jan 10, 2003 7.378 7.378 7.286 7.378 38,167 +0.14(+1.91%)
Jan 09, 2003 7.189 7.267 7.189 7.240 26,673 +0.23(+3.29%)
Jan 08, 2003 7.032 7.055 7.009 7.009 5,638 -0.02(-0.33%)
Jan 07, 2003 7.009 7.106 6.940 7.032 22,336 +0.12(+1.67%)
Jan 06, 2003 6.802 7.032 6.802 6.917 17,131 +0.21(+3.09%)
Jan 03, 2003 6.663 6.755 6.636 6.709 5,204 +0.14(+2.11%)
Jan 02, 2003 6.387 6.585 6.377 6.571 11,276 +0.23(+3.64%)
Dec 31, 2002 6.225 6.382 6.207 6.340 60,070 +0.04(+0.66%)
Dec 30, 2002 6.271 6.387 6.248 6.299 42,504 -0.02(-0.29%)
Dec 27, 2002 6.271 6.340 6.271 6.317 9,758 +0.02(+0.37%)
Dec 26, 2002 6.566 6.571 6.294 6.294 44,456 -0.27(-4.14%)
Dec 24, 2002 6.456 6.571 6.456 6.566 4,987 +0.09(+1.35%)
Dec 23, 2002 6.433 6.548 6.433 6.479 6,072 -0.00(-0.07%)
Dec 20, 2002 6.410 6.608 6.391 6.483 9,325 +0.22(+3.46%)
Dec 19, 2002 6.350 6.479 6.202 6.267 22,553 -0.12(-1.88%)
Dec 18, 2002 6.502 6.525 6.364 6.387 28,191 -0.23(-3.48%)
Dec 17, 2002 6.663 6.732 6.617 6.617 7,806 -0.09(-1.37%)
Dec 16, 2002 6.571 6.709 6.525 6.709 28,408 +0.16(+2.46%)
Dec 13, 2002 6.709 6.755 6.548 6.548 30,360 -0.25(-3.66%)
Dec 12, 2002 6.677 6.889 6.677 6.797 28,842 +0.12(+1.80%)
Dec 11, 2002 6.732 6.755 6.663 6.677 45,107 -0.16(-2.36%)
Dec 10, 2002 6.525 6.848 6.525 6.838 16,915 +0.24(+3.71%)
Dec 09, 2002 6.779 6.779 6.571 6.594 11,059 -0.35(-4.98%)
Dec 06, 2002 6.755 6.940 6.746 6.940 9,325 +0.14(+2.03%)
Dec 05, 2002 6.986 6.986 6.779 6.802 44,673 -0.23(-3.28%)
Dec 04, 2002 6.917 7.032 6.806 7.032 33,613 +0.00(+0.00%)
Dec 03, 2002 7.263 7.263 7.009 7.032 9,108 -0.34(-4.57%)
Dec 02, 2002 7.401 7.493 7.217 7.369 17,782 +0.02(+0.31%)
Nov 29, 2002 7.341 7.346 7.341 7.346 4,120 +0.05(+0.70%)
Nov 27, 2002 7.101 7.295 7.101 7.295 15,397 +0.31(+4.42%)
Nov 26, 2002 7.032 7.170 6.986 6.986 32,312 -0.25(-3.50%)
Nov 25, 2002 7.194 7.240 7.129 7.240 18,650 +0.09(+1.29%)
Nov 22, 2002 7.170 7.194 7.129 7.147 17,131 -0.16(-2.21%)
Nov 21, 2002 6.954 7.378 6.954 7.309 53,564 +0.38(+5.53%)
Nov 20, 2002 6.599 7.009 6.599 6.926 13,228 +0.33(+4.96%)
Nov 19, 2002 6.709 6.825 6.599 6.599 45,974 -0.41(-5.86%)
Nov 18, 2002 7.078 7.194 6.940 7.009 106,478 +0.05(+0.66%)
Nov 15, 2002 6.848 6.977 6.779 6.963 53,781 +0.03(+0.47%)
Nov 14, 2002 6.732 6.945 6.732 6.931 91,515 +0.29(+4.38%)
Nov 13, 2002 6.456 6.686 6.456 6.640 49,227 +0.17(+2.64%)
Nov 12, 2002 6.364 6.548 6.345 6.470 63,106 +0.29(+4.70%)
Nov 11, 2002 6.156 6.294 6.147 6.179 107,562 -0.09(-1.47%)
Nov 08, 2002 6.179 6.340 6.179 6.271 19,734 +0.07(+1.12%)
Nov 07, 2002 6.165 6.340 6.156 6.202 32,745 -0.24(-3.79%)
Nov 06, 2002 6.451 6.479 6.354 6.447 50,745 +0.22(+3.48%)
Nov 05, 2002 6.179 6.410 6.179 6.230 53,781 -0.03(-0.52%)
Nov 04, 2002 6.133 6.640 6.133 6.262 49,010 +0.33(+5.60%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.