Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
May 31, 2002 7.839 8.047 7.775 7.775 9,108 -0.07(-0.88%)
May 28, 2002 7.775 7.977 7.775 7.844 7,590 -0.09(-1.16%)
May 27, 2002 8.065 8.065 7.885 7.936 7,806 +0.00(+0.00%)
May 24, 2002 8.065 8.065 7.885 7.936 7,806 -0.18(-2.22%)
May 23, 2002 7.862 8.116 7.862 8.116 13,445 +0.25(+3.23%)
May 22, 2002 7.747 7.862 7.701 7.862 108,430 +0.05(+0.59%)
May 21, 2002 7.954 8.070 7.752 7.816 23,204 -0.10(-1.22%)
May 20, 2002 8.208 8.277 7.908 7.913 35,998 -0.42(-4.98%)
May 17, 2002 8.369 8.623 8.300 8.328 24,505 +0.03(+0.33%)
May 16, 2002 8.208 8.416 8.208 8.300 14,312 -0.00(-0.06%)
May 15, 2002 8.047 8.369 8.047 8.305 20,384 +0.16(+1.98%)
May 14, 2002 7.991 8.143 7.931 8.143 19,300 +0.28(+3.58%)
May 13, 2002 7.747 7.885 7.682 7.862 18,650 +0.16(+2.10%)
May 10, 2002 7.770 7.885 7.682 7.701 86,744 -0.16(-2.05%)
May 09, 2002 8.047 8.047 7.655 7.862 18,433 -0.18(-2.29%)
May 08, 2002 7.147 8.047 7.147 8.047 69,612 +1.18(+17.11%)
May 07, 2002 6.802 6.917 6.433 6.871 27,541 +0.07(+1.02%)
May 06, 2002 6.848 6.917 6.779 6.802 18,433 +0.02(+0.34%)
May 03, 2002 6.958 6.963 6.760 6.779 20,601 -0.28(-3.92%)
May 02, 2002 7.009 7.286 7.009 7.055 35,565 -0.07(-0.97%)
May 01, 2002 7.378 7.378 7.124 7.124 14,312 -0.35(-4.63%)
Apr 30, 2002 7.194 7.581 7.194 7.470 21,902 +0.28(+3.85%)
Apr 29, 2002 7.217 7.286 7.124 7.194 20,601 +0.05(+0.65%)
Apr 26, 2002 7.378 7.378 7.147 7.147 8,891 -0.17(-2.33%)
Apr 25, 2002 7.286 7.424 7.124 7.318 13,662 +0.12(+1.73%)
Apr 24, 2002 7.263 7.438 7.170 7.194 21,686 -0.01(-0.13%)
Apr 23, 2002 7.332 7.447 7.194 7.203 42,287 -0.21(-2.80%)
Apr 22, 2002 7.701 7.701 7.378 7.410 36,215 -0.31(-4.06%)
Apr 19, 2002 7.655 7.747 7.655 7.724 10,626 +0.06(+0.78%)
Apr 18, 2002 7.908 7.908 7.659 7.664 9,108 -0.18(-2.24%)
Apr 17, 2002 7.724 7.954 7.724 7.839 11,276 +0.13(+1.74%)
Apr 16, 2002 7.701 7.793 7.618 7.705 7,590 +0.12(+1.58%)
Apr 15, 2002 7.701 7.710 7.586 7.586 2,819 -0.17(-2.14%)
Apr 12, 2002 7.470 7.765 7.470 7.752 15,180 +0.32(+4.35%)
Apr 11, 2002 7.747 7.747 7.429 7.429 22,119 -0.32(-4.11%)
Apr 10, 2002 7.479 7.765 7.479 7.747 16,481 +0.21(+2.75%)
Apr 09, 2002 7.839 7.839 7.447 7.539 65,058 -0.48(-6.03%)
Apr 08, 2002 7.954 8.024 7.839 8.024 38,167 -0.05(-0.63%)
Apr 05, 2002 8.162 8.162 7.959 8.074 39,468 +0.00(+0.06%)
Apr 04, 2002 7.968 8.162 7.968 8.070 10,843 +0.10(+1.27%)
Apr 03, 2002 7.959 8.047 7.959 7.968 9,325 -0.04(-0.52%)
Apr 02, 2002 8.254 8.254 7.894 8.010 38,818 -0.36(-4.30%)
Apr 01, 2002 8.162 8.369 8.162 8.369 8,240 +0.09(+1.11%)
Mar 29, 2002 7.977 8.277 7.977 8.277 16,047 +0.00(+0.00%)
Mar 28, 2002 7.977 8.277 7.977 8.277 16,047 +0.30(+3.76%)
Mar 27, 2002 8.093 8.093 7.655 7.977 21,902 -0.05(-0.57%)
Mar 26, 2002 7.908 8.185 7.908 8.024 14,529 +0.14(+1.75%)
Mar 25, 2002 8.162 8.300 7.885 7.885 13,228 -0.37(-4.47%)
Mar 22, 2002 8.116 8.392 8.116 8.254 19,951 +0.21(+2.58%)
Mar 21, 2002 7.839 8.139 7.839 8.047 17,782 +0.09(+1.16%)
Mar 20, 2002 8.300 8.300 7.954 7.954 16,915 -0.35(-4.17%)
Mar 19, 2002 8.079 8.300 8.079 8.300 4,770 +0.14(+1.69%)
Mar 18, 2002 8.079 8.342 8.079 8.162 7,806 +0.07(+0.85%)
Mar 15, 2002 8.116 8.277 8.093 8.093 9,975 -0.14(-1.68%)
Mar 14, 2002 8.254 8.314 8.231 8.231 4,770 +0.09(+1.13%)
Mar 13, 2002 8.369 8.369 8.093 8.139 11,710 -0.17(-2.00%)
Mar 12, 2002 8.346 8.443 8.190 8.305 18,866 -0.24(-2.86%)
Mar 11, 2002 8.600 8.600 8.351 8.549 16,481 +0.02(+0.22%)
Mar 08, 2002 8.462 8.595 8.462 8.531 3,903 +0.30(+3.64%)
Mar 07, 2002 8.277 8.323 8.120 8.231 19,951 +0.00(+0.00%)
Mar 06, 2002 8.001 8.231 7.982 8.231 28,408 +0.12(+1.42%)
Mar 05, 2002 8.047 8.162 7.908 8.116 19,083 -0.02(-0.28%)
Mar 04, 2002 7.701 8.208 7.701 8.139 32,312 +0.55(+7.29%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.