Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

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.