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 28, 2010 5.469 5.535 5.451 5.469 28,968 -0.06(-1.02%)
May 27, 2010 5.436 5.526 5.436 5.526 28,203 +0.14(+2.62%)
May 26, 2010 5.507 5.526 5.385 5.385 637 +0.00(+0.09%)
May 25, 2010 5.253 5.380 5.253 5.380 68,104 -0.05(-0.95%)
May 24, 2010 5.493 5.493 5.407 5.432 19,624 -0.00(-0.06%)
May 21, 2010 5.243 5.484 5.243 5.435 33,765 +0.07(+1.28%)
May 20, 2010 5.413 5.441 5.342 5.366 53,776 -0.22(-3.96%)
May 19, 2010 5.601 5.634 5.545 5.587 37,721 -0.03(-0.50%)
May 18, 2010 5.804 5.804 5.611 5.615 27,034 -0.08(-1.41%)
May 17, 2010 5.709 5.738 5.611 5.695 81,640 -0.02(-0.41%)
May 14, 2010 5.719 5.775 5.653 5.719 48,696 -0.07(-1.22%)
May 13, 2010 5.818 5.818 5.780 5.789 55,569 -0.07(-1.13%)
May 12, 2010 5.742 5.860 5.742 5.855 68,206 +0.12(+2.05%)
May 11, 2010 5.752 5.771 5.719 5.738 116,886 -0.05(-0.89%)
May 10, 2010 5.737 5.789 5.726 5.789 51,911 +0.30(+5.49%)
May 07, 2010 5.601 5.667 5.446 5.488 116,606 -0.04(-0.77%)
May 06, 2010 5.818 5.818 3.742 5.531 372,307 -0.30(-5.09%)
May 05, 2010 5.855 5.898 5.818 5.827 173,652 -0.05(-0.88%)
May 04, 2010 5.964 5.964 5.870 5.879 52,111 -0.14(-2.35%)
May 03, 2010 5.982 6.025 5.982 6.020 39,510 +0.04(+0.63%)
Apr 30, 2010 6.029 6.029 5.982 5.982 41,078 -0.05(-0.78%)
Apr 29, 2010 5.940 6.058 5.940 6.029 42,535 +0.06(+1.02%)
Apr 28, 2010 5.982 6.011 5.964 5.968 46,328 +0.01(+0.21%)
Apr 27, 2010 6.039 6.039 5.949 5.956 62,147 -0.13(-2.07%)
Apr 26, 2010 6.095 6.095 6.067 6.081 23,880 +0.02(+0.39%)
Apr 23, 2010 5.992 6.058 5.992 6.058 14,765 +0.03(+0.55%)
Apr 22, 2010 6.025 6.025 5.987 6.025 25,509 +0.01(+0.16%)
Apr 21, 2010 6.119 6.119 6.011 6.015 29,975 -0.04(-0.70%)
Apr 20, 2010 5.992 6.077 5.992 6.058 46,540 +0.04(+0.63%)
Apr 19, 2010 6.081 6.095 5.997 6.020 73,099 -0.04(-0.62%)
Apr 16, 2010 6.072 6.105 6.025 6.058 41,511 -0.06(-1.00%)
Apr 15, 2010 6.166 6.166 6.119 6.119 62,848 -0.05(-0.76%)
Apr 14, 2010 6.099 6.208 6.086 6.166 82,657 +0.09(+1.55%)
Apr 13, 2010 6.067 6.105 6.067 6.072 89,299 -0.04(-0.69%)
Apr 12, 2010 6.044 6.119 6.044 6.114 64,059 +0.06(+1.01%)
Apr 09, 2010 6.025 6.067 6.001 6.053 72,630 +0.04(+0.61%)
Apr 08, 2010 5.935 6.044 5.935 6.016 61,488 +0.03(+0.57%)
Apr 07, 2010 6.025 6.042 5.982 5.982 61,057 -0.07(-1.09%)
Apr 06, 2010 6.039 6.048 6.006 6.048 70,016 -0.01(-0.16%)
Apr 05, 2010 6.025 6.062 6.010 6.058 38,433 +0.03(+0.47%)
Apr 01, 2010 5.978 6.029 6.029 6.029 32,505 +0.05(+0.87%)
Mar 31, 2010 5.926 6.001 5.907 5.978 48,586 +0.02(+0.31%)
Mar 30, 2010 5.926 5.997 5.907 5.959 73,794 +0.01(+0.09%)
Mar 29, 2010 5.912 5.964 5.907 5.954 38,016 +0.04(+0.64%)
Mar 26, 2010 5.968 5.968 5.902 5.917 41,163 -0.01(-0.24%)
Mar 25, 2010 5.907 5.982 5.907 5.931 31,120 +0.02(+0.32%)
Mar 24, 2010 5.935 5.964 5.912 5.912 133,454 -0.04(-0.59%)
Mar 23, 2010 5.902 5.949 5.898 5.947 38,639 +0.05(+0.84%)
Mar 22, 2010 5.851 5.902 5.747 5.898 52,508 +0.05(+0.80%)
Mar 19, 2010 5.959 5.959 5.837 5.851 53,020 -0.08(-1.43%)
Mar 18, 2010 5.982 5.987 5.931 5.935 88,309 -0.08(-1.33%)
Mar 17, 2010 5.968 6.034 5.968 6.015 54,216 +0.04(+0.63%)
Mar 16, 2010 5.992 5.992 5.926 5.978 63,458 +0.08(+1.28%)
Mar 15, 2010 5.908 5.962 5.902 5.902 110,282 +0.02(+0.31%)
Mar 12, 2010 5.889 5.916 5.833 5.884 100,582 -0.01(-0.23%)
Mar 11, 2010 5.879 5.898 5.866 5.898 32,438 +0.02(+0.31%)
Mar 10, 2010 5.829 5.884 5.829 5.879 27,771 +0.01(+0.16%)
Mar 09, 2010 5.870 5.870 5.824 5.870 29,174 +0.01(+0.24%)
Mar 08, 2010 5.879 5.879 5.856 5.856 37,618 -0.02(-0.41%)
Mar 05, 2010 5.773 5.889 5.773 5.880 74,448 +0.11(+1.93%)
Mar 04, 2010 5.755 5.796 5.732 5.769 38,009 +0.02(+0.32%)
Mar 03, 2010 5.759 5.774 5.741 5.750 34,767 -0.01(-0.16%)
Mar 02, 2010 5.727 5.824 5.727 5.759 49,619 -0.00(-0.08%)
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.