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 29, 2015 8.867 8.903 8.845 8.896 18,981 -0.01(-0.08%)
May 28, 2015 8.911 8.911 8.867 8.903 9,997 +0.01(+0.08%)
May 27, 2015 8.794 8.911 8.794 8.896 17,251 +0.11(+1.25%)
May 26, 2015 8.865 8.889 8.786 8.786 38,169 -0.09(-0.99%)
May 22, 2015 8.859 8.874 8.874 8.874 4,792 -0.01(-0.08%)
May 21, 2015 8.859 8.891 8.859 8.881 1,233 +0.01(+0.14%)
May 20, 2015 8.889 8.896 8.869 8.869 6,767 -0.02(-0.22%)
May 19, 2015 8.859 8.903 8.859 8.889 15,309 +0.01(+0.08%)
May 18, 2015 8.859 8.881 8.859 8.881 5,651 +0.02(+0.25%)
May 15, 2015 8.859 8.881 8.859 8.859 3,737 -0.04(-0.41%)
May 14, 2015 8.867 8.896 8.845 8.896 16,316 +0.07(+0.74%)
May 13, 2015 8.867 8.881 8.830 8.830 8,387 +0.02(+0.22%)
May 12, 2015 8.735 8.816 8.735 8.811 15,559 -0.03(-0.38%)
May 11, 2015 8.845 8.859 8.845 8.845 7,880 -0.04(-0.49%)
May 08, 2015 8.808 8.896 8.808 8.889 14,351 +0.07(+0.75%)
May 07, 2015 8.728 8.848 8.728 8.823 11,606 +0.01(+0.11%)
May 06, 2015 8.838 8.838 8.813 8.813 9,948 -0.01(-0.17%)
May 05, 2015 8.881 8.881 8.808 8.828 12,694 -0.03(-0.36%)
May 04, 2015 8.838 8.889 8.838 8.859 18,416 +0.01(+0.08%)
May 01, 2015 8.838 8.859 8.808 8.852 28,036 +0.05(+0.58%)
Apr 30, 2015 8.823 8.845 8.786 8.801 57,394 -0.04(-0.50%)
Apr 29, 2015 8.838 8.874 8.830 8.845 39,194 -0.02(-0.25%)
Apr 28, 2015 8.867 8.893 8.845 8.867 18,656 +0.00(+0.00%)
Apr 27, 2015 8.889 8.896 8.859 8.867 39,409 -0.02(-0.25%)
Apr 24, 2015 8.911 8.918 8.889 8.889 12,997 +0.00(+0.00%)
Apr 23, 2015 8.896 8.896 8.889 8.889 15,467 +0.01(+0.16%)
Apr 22, 2015 8.896 8.896 8.845 8.874 13,586 +0.01(+0.08%)
Apr 21, 2015 8.889 8.914 8.867 8.867 6,848 -0.02(-0.25%)
Apr 20, 2015 8.852 8.896 8.852 8.889 23,237 +0.07(+0.75%)
Apr 17, 2015 8.874 8.874 8.808 8.823 19,461 -0.07(-0.74%)
Apr 16, 2015 8.896 8.896 8.874 8.889 8,631 +0.01(+0.08%)
Apr 15, 2015 8.852 8.903 8.852 8.881 9,927 +0.03(+0.33%)
Apr 14, 2015 8.845 8.882 8.845 8.852 13,165 -0.04(-0.41%)
Apr 13, 2015 8.896 8.940 8.870 8.889 23,187 -0.01(-0.08%)
Apr 10, 2015 8.874 8.911 8.838 8.896 17,134 +0.05(+0.58%)
Apr 09, 2015 8.816 8.911 8.808 8.845 31,070 -0.01(-0.08%)
Apr 08, 2015 8.816 8.918 8.816 8.852 23,591 +0.01(+0.17%)
Apr 07, 2015 8.852 8.867 8.838 8.838 9,782 +0.01(+0.08%)
Apr 06, 2015 8.735 8.845 8.735 8.830 56,180 +0.05(+0.58%)
Apr 02, 2015 8.757 8.779 8.779 8.779 9,447 +0.02(+0.28%)
Apr 01, 2015 8.765 8.801 8.740 8.754 36,241 -0.04(-0.45%)
Mar 31, 2015 8.823 8.823 8.750 8.794 21,792 -0.04(-0.41%)
Mar 30, 2015 8.713 8.830 8.713 8.830 17,649 +0.12(+1.34%)
Mar 27, 2015 8.699 8.713 8.699 8.713 3,127 -0.01(-0.08%)
Mar 26, 2015 8.662 8.735 8.662 8.721 10,917 +0.06(+0.67%)
Mar 25, 2015 8.691 8.712 8.662 8.662 18,186 -0.09(-1.05%)
Mar 24, 2015 8.772 8.772 8.743 8.754 12,486 -0.03(-0.37%)
Mar 23, 2015 8.808 8.808 8.779 8.786 8,520 -0.01(-0.08%)
Mar 20, 2015 8.765 8.808 8.765 8.794 22,460 +0.04(+0.42%)
Mar 19, 2015 8.801 8.801 8.750 8.757 4,025 -0.04(-0.50%)
Mar 18, 2015 8.684 8.830 8.684 8.801 20,123 +0.05(+0.57%)
Mar 17, 2015 8.772 8.772 8.735 8.751 18,275 -0.04(-0.49%)
Mar 16, 2015 8.744 8.801 8.744 8.794 8,589 +0.05(+0.58%)
Mar 13, 2015 8.744 8.758 8.743 8.743 5,738 -0.06(-0.65%)
Mar 12, 2015 8.701 8.807 8.701 8.801 34,198 +0.08(+0.90%)
Mar 11, 2015 8.729 8.744 8.722 8.722 21,969 +0.01(+0.16%)
Mar 10, 2015 8.679 8.715 8.679 8.708 14,092 -0.07(-0.82%)
Mar 09, 2015 8.737 8.782 8.737 8.779 4,647 +0.06(+0.66%)
Mar 06, 2015 8.765 8.815 8.715 8.722 20,341 -0.07(-0.84%)
Mar 05, 2015 8.801 8.822 8.787 8.796 16,574 +0.03(+0.35%)
Mar 04, 2015 8.808 8.782 8.744 8.765 18,202 -0.02(-0.19%)
Mar 03, 2015 8.837 8.837 8.837 8.782 8,189 -0.03(-0.30%)
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.