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 (%)
Oct 29, 2010 6.223 6.273 6.209 6.258 28,975 +0.03(+0.47%)
Oct 28, 2010 6.332 6.341 6.223 6.228 81,867 -0.03(-0.55%)
Oct 27, 2010 6.268 6.307 6.243 6.263 29,912 -0.05(-0.73%)
Oct 25, 2010 6.356 6.391 6.273 6.309 109,850 +0.06(+0.90%)
Oct 22, 2010 6.263 6.263 6.223 6.252 22,635 +0.00(+0.07%)
Oct 21, 2010 6.214 6.273 6.214 6.248 151,745 +0.03(+0.47%)
Oct 20, 2010 6.199 6.258 6.194 6.218 131,213 +0.06(+1.04%)
Oct 19, 2010 6.140 6.209 6.140 6.155 30,552 -0.05(-0.79%)
Oct 18, 2010 6.204 6.238 6.184 6.204 40,821 -0.02(-0.32%)
Oct 15, 2010 6.233 6.253 6.214 6.223 31,189 -0.01(-0.16%)
Oct 14, 2010 6.297 6.297 6.218 6.233 166,738 -0.05(-0.79%)
Oct 13, 2010 6.337 6.337 6.258 6.283 54,940 +0.01(+0.17%)
Oct 12, 2010 6.238 6.273 6.199 6.273 30,875 +0.04(+0.71%)
Oct 11, 2010 6.223 6.268 6.155 6.228 70,041 +0.02(+0.40%)
Oct 08, 2010 6.204 6.238 6.186 6.204 62,876 +0.01(+0.17%)
Oct 07, 2010 6.214 6.223 6.164 6.193 37,014 -0.00(-0.01%)
Oct 06, 2010 6.223 6.292 6.194 6.194 88,881 -0.04(-0.63%)
Oct 05, 2010 6.130 6.243 6.110 6.233 119,320 +0.12(+2.01%)
Oct 04, 2010 6.105 6.120 6.081 6.110 36,443 +0.02(+0.32%)
Oct 01, 2010 6.091 6.125 6.076 6.091 63,969 +0.02(+0.41%)
Sep 30, 2010 6.086 6.125 6.041 6.066 87,430 -0.01(-0.24%)
Sep 29, 2010 6.115 6.125 6.066 6.081 100,091 -0.02(-0.32%)
Sep 28, 2010 6.115 6.120 6.056 6.100 114,318 -0.03(-0.56%)
Sep 27, 2010 6.095 6.135 6.046 6.135 31,619 +0.07(+1.13%)
Sep 24, 2010 5.963 6.100 5.963 6.066 100,366 +0.13(+2.15%)
Sep 23, 2010 5.953 5.997 5.938 5.938 165,490 -0.03(-0.58%)
Sep 22, 2010 5.972 6.002 5.963 5.972 31,900 -0.00(-0.08%)
Sep 21, 2010 6.032 6.032 5.972 5.977 132,368 -0.03(-0.50%)
Sep 20, 2010 5.928 6.008 5.918 6.008 28,312 +0.08(+1.34%)
Sep 17, 2010 5.928 5.982 5.913 5.928 89,276 +0.02(+0.42%)
Sep 15, 2010 5.894 5.928 5.859 5.904 60,361 +0.05(+0.93%)
Sep 14, 2010 5.917 5.941 5.849 5.849 78,533 -0.03(-0.57%)
Sep 13, 2010 5.893 5.912 5.859 5.883 125,793 +0.04(+0.74%)
Sep 10, 2010 5.797 5.869 5.797 5.840 110,964 +0.03(+0.58%)
Sep 09, 2010 5.777 5.927 5.768 5.806 187,502 +0.05(+0.92%)
Sep 08, 2010 5.705 5.777 5.705 5.753 66,593 +0.05(+0.84%)
Sep 07, 2010 5.763 5.777 5.705 5.705 35,138 -0.07(-1.25%)
Sep 03, 2010 5.772 5.777 5.758 5.777 183,499 +0.02(+0.41%)
Sep 02, 2010 5.705 5.758 5.686 5.754 19,769 +0.08(+1.45%)
Sep 01, 2010 5.623 5.720 5.616 5.671 77,789 +0.10(+1.73%)
Aug 31, 2010 5.551 5.623 5.551 5.575 43,776 -0.08(-1.36%)
Aug 30, 2010 5.691 5.691 5.614 5.652 54,710 -0.04(-0.76%)
Aug 27, 2010 5.695 5.695 5.580 5.695 59,263 +0.09(+1.55%)
Aug 26, 2010 5.585 5.618 5.550 5.609 52,500 +0.02(+0.43%)
Aug 25, 2010 5.532 5.585 5.470 5.585 51,485 +0.05(+0.87%)
Aug 24, 2010 5.537 5.594 5.508 5.537 59,423 -0.05(-0.86%)
Aug 23, 2010 5.590 5.614 5.570 5.585 31,677 -0.00(-0.09%)
Aug 20, 2010 5.585 5.590 5.537 5.590 17,090 -0.02(-0.34%)
Aug 19, 2010 5.614 5.662 5.556 5.609 74,586 -0.04(-0.64%)
Aug 18, 2010 5.565 5.681 5.565 5.645 90,166 +0.04(+0.73%)
Aug 17, 2010 5.590 5.645 5.590 5.604 35,138 +0.05(+0.95%)
Aug 16, 2010 5.508 5.585 5.508 5.551 38,725 -0.00(-0.09%)
Aug 13, 2010 5.556 5.609 5.556 5.556 86,480 -0.03(-0.52%)
Aug 12, 2010 5.479 5.590 5.469 5.585 80,169 +0.01(+0.26%)
Aug 11, 2010 5.686 5.691 5.570 5.570 110,694 -0.18(-3.18%)
Aug 10, 2010 5.720 5.768 5.695 5.753 69,948 -0.00(-0.08%)
Aug 09, 2010 5.720 5.777 5.700 5.758 72,850 +0.01(+0.25%)
Aug 06, 2010 5.744 5.744 5.671 5.744 57,699 +0.01(+0.25%)
Aug 05, 2010 5.729 5.729 5.705 5.729 42,555 -0.02(-0.34%)
Aug 04, 2010 5.715 5.777 5.715 5.748 60,821 +0.03(+0.59%)
Aug 03, 2010 5.729 5.729 5.691 5.715 23,471 -0.01(-0.12%)
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.