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 (%)
Dec 31, 2010 6.439 6.489 6.419 6.435 36,292 +0.03(+0.40%)
Dec 30, 2010 6.424 6.444 6.409 6.409 41,008 -0.01(-0.09%)
Dec 29, 2010 6.439 6.444 6.374 6.415 63,095 -0.03(-0.46%)
Dec 28, 2010 6.439 6.444 6.414 6.444 28,107 +0.03(+0.47%)
Dec 27, 2010 6.439 6.444 6.404 6.414 27,747 -0.03(-0.47%)
Dec 23, 2010 6.414 6.444 6.409 6.444 40,325 +0.06(+0.94%)
Dec 22, 2010 6.404 6.439 6.384 6.384 35,029 -0.05(-0.78%)
Dec 21, 2010 6.439 6.444 6.414 6.434 47,127 +0.03(+0.39%)
Dec 20, 2010 6.424 6.464 6.359 6.409 29,474 -0.03(-0.39%)
Dec 17, 2010 6.525 6.525 6.374 6.434 47,819 -0.05(-0.70%)
Dec 16, 2010 6.444 6.493 6.408 6.479 36,113 +0.06(+0.88%)
Dec 15, 2010 6.449 6.489 6.384 6.423 48,277 -0.05(-0.71%)
Dec 14, 2010 6.494 6.494 6.440 6.469 91,892 -0.02(-0.38%)
Dec 13, 2010 6.494 6.494 6.469 6.494 44,490 +0.00(+0.00%)
Dec 10, 2010 6.489 6.494 6.460 6.494 31,892 +0.00(+0.08%)
Dec 09, 2010 6.494 6.509 6.405 6.489 72,437 -0.00(-0.08%)
Dec 08, 2010 6.538 6.538 6.460 6.494 49,373 +0.01(+0.23%)
Dec 07, 2010 6.528 6.533 6.469 6.479 54,853 +0.00(+0.00%)
Dec 06, 2010 6.464 6.519 6.464 6.479 32,585 -0.02(-0.38%)
Dec 03, 2010 6.474 6.509 6.464 6.504 30,902 -0.01(-0.15%)
Dec 02, 2010 6.504 6.519 6.469 6.514 55,747 +0.01(+0.23%)
Dec 01, 2010 6.425 6.499 6.425 6.499 52,716 +0.15(+2.40%)
Nov 30, 2010 6.445 6.445 6.341 6.346 61,062 -0.08(-1.27%)
Nov 29, 2010 6.376 6.440 6.346 6.428 18,692 +0.02(+0.35%)
Nov 26, 2010 6.401 6.464 6.401 6.405 8,898 -0.02(-0.38%)
Nov 24, 2010 6.405 6.430 6.430 6.430 32,274 +0.07(+1.16%)
Nov 23, 2010 6.391 6.401 6.273 6.356 55,509 -0.05(-0.77%)
Nov 22, 2010 6.317 6.440 6.317 6.405 52,696 +0.07(+1.07%)
Nov 19, 2010 6.351 6.361 6.295 6.338 48,222 +0.03(+0.41%)
Nov 18, 2010 6.263 6.327 6.229 6.312 45,315 +0.08(+1.34%)
Nov 17, 2010 6.204 6.248 6.174 6.228 36,079 +0.06(+1.04%)
Nov 16, 2010 6.268 6.268 6.100 6.164 67,030 -0.12(-1.88%)
Nov 15, 2010 6.273 6.322 6.263 6.282 25,192 +0.05(+0.79%)
Nov 12, 2010 6.287 6.371 6.223 6.233 62,191 -0.07(-1.09%)
Nov 11, 2010 6.278 6.322 6.243 6.302 106,488 +0.00(+0.08%)
Nov 10, 2010 6.278 6.361 6.218 6.297 165,108 -0.01(-0.16%)
Nov 09, 2010 6.371 6.450 6.282 6.307 153,469 -0.02(-0.39%)
Nov 08, 2010 6.346 6.376 6.327 6.332 174,297 -0.01(-0.23%)
Nov 05, 2010 6.307 6.371 6.302 6.346 176,212 +0.02(+0.31%)
Nov 04, 2010 6.292 6.381 6.292 6.327 220,038 +0.06(+0.94%)
Nov 03, 2010 6.307 6.332 6.248 6.268 100,451 -0.00(-0.08%)
Nov 02, 2010 6.302 6.361 6.273 6.273 163,941 -0.00(-0.08%)
Nov 01, 2010 6.273 6.322 6.248 6.278 147,627 +0.02(+0.31%)
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%)
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.