Madison Strategic Sector Premium Fund (NY: MSP )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 15.40 15.54 15.35 15.35 17,688 -0.04(-0.26%)
Apr 29, 2008 15.34 15.43 15.29 15.39 7,309 +0.03(+0.20%)
Apr 28, 2008 15.33 15.40 15.26 15.36 6,296 +0.10(+0.66%)
Apr 25, 2008 15.21 15.26 15.10 15.26 8,100 +0.11(+0.73%)
Apr 24, 2008 15.11 15.15 15.05 15.15 4,700 +0.10(+0.66%)
Apr 23, 2008 15.03 15.08 14.95 15.05 11,220 +0.02(+0.13%)
Apr 22, 2008 15.00 15.06 14.95 15.03 8,990 +0.00(+0.00%)
Apr 21, 2008 15.04 15.09 15.00 15.03 9,100 +0.04(+0.27%)
Apr 18, 2008 14.96 15.09 14.96 14.99 12,700 +0.09(+0.60%)
Apr 17, 2008 14.65 14.90 14.65 14.90 11,900 +0.11(+0.74%)
Apr 16, 2008 14.66 14.79 14.66 14.79 5,600 +0.19(+1.30%)
Apr 15, 2008 14.68 14.68 14.48 14.60 7,900 +0.04(+0.30%)
Apr 14, 2008 14.63 14.67 14.55 14.56 6,741 -0.09(-0.64%)
Apr 11, 2008 14.66 14.67 14.63 14.65 3,900 -0.11(-0.75%)
Apr 10, 2008 14.71 14.82 14.64 14.76 6,700 +0.03(+0.20%)
Apr 09, 2008 15.07 15.07 14.73 14.73 15,200 -0.32(-2.13%)
Apr 08, 2008 15.10 15.10 15.05 15.05 9,700 -0.05(-0.33%)
Apr 07, 2008 15.20 15.21 15.08 15.10 19,500 -0.10(-0.66%)
Apr 04, 2008 15.12 15.28 15.05 15.20 36,200 +0.08(+0.53%)
Apr 03, 2008 15.05 15.13 14.93 15.12 15,600 +0.01(+0.07%)
Apr 02, 2008 14.90 15.16 14.90 15.11 16,800 +0.30(+2.02%)
Apr 01, 2008 14.55 14.81 14.55 14.81 17,500 +0.37(+2.56%)
Mar 31, 2008 14.30 14.45 14.30 14.44 8,612 +0.04(+0.28%)
Mar 28, 2008 14.70 14.70 14.40 14.40 31,800 -0.36(-2.44%)
Mar 27, 2008 14.83 14.86 14.71 14.76 14,400 -0.06(-0.40%)
Mar 26, 2008 14.79 14.85 14.78 14.82 9,700 +0.00(+0.00%)
Mar 25, 2008 14.66 14.84 14.66 14.82 11,300 +0.15(+1.02%)
Mar 24, 2008 14.35 14.79 14.35 14.67 14,500 +0.22(+1.52%)
Mar 21, 2008 14.33 14.46 14.26 14.45 10,900 +0.00(+0.00%)
Mar 20, 2008 14.33 14.46 14.26 14.45 10,900 +0.11(+0.77%)
Mar 19, 2008 14.43 14.52 14.23 14.34 56,600 +0.00(+0.00%)
Mar 18, 2008 13.91 14.34 13.91 14.34 68,100 +0.58(+4.22%)
Mar 17, 2008 13.88 13.94 13.70 13.76 7,623 -0.90(-6.14%)
Mar 14, 2008 14.92 14.92 14.61 14.66 65,100 -0.30(-2.01%)
Mar 13, 2008 14.78 15.00 14.60 14.96 47,700 -0.04(-0.27%)
Mar 12, 2008 14.89 15.00 14.81 15.00 47,400 +0.22(+1.49%)
Mar 11, 2008 14.62 14.78 14.56 14.78 16,100 +0.40(+2.78%)
Mar 10, 2008 14.71 14.72 14.38 14.38 25,100 -0.38(-2.56%)
Mar 07, 2008 14.84 14.94 14.70 14.76 18,307 -0.25(-1.68%)
Mar 06, 2008 15.15 15.20 15.01 15.01 11,100 -0.21(-1.38%)
Mar 05, 2008 15.25 15.38 15.17 15.22 15,700 +0.04(+0.26%)
Mar 04, 2008 15.35 15.35 15.15 15.18 7,300 -0.24(-1.56%)
Mar 03, 2008 15.51 15.52 15.41 15.42 9,700 -0.15(-0.96%)
Feb 29, 2008 15.77 15.79 15.57 15.57 8,800 -0.30(-1.89%)
Feb 28, 2008 15.86 15.91 15.85 15.87 10,300 -0.01(-0.06%)
Feb 27, 2008 15.78 15.88 15.76 15.88 4,200 +0.06(+0.38%)
Feb 26, 2008 15.62 15.82 15.57 15.82 25,700 +0.26(+1.67%)
Feb 25, 2008 15.42 15.60 15.35 15.56 15,800 +0.14(+0.91%)
Feb 22, 2008 15.35 15.42 15.26 15.42 9,300 +0.11(+0.72%)
Feb 21, 2008 15.55 15.56 15.31 15.31 7,500 -0.08(-0.52%)
Feb 20, 2008 15.43 15.43 15.28 15.39 15,300 -0.14(-0.90%)
Feb 19, 2008 15.60 15.60 15.47 15.53 7,600 +0.11(+0.71%)
Feb 18, 2008 15.53 15.55 15.31 15.42 0 +0.00(+0.00%)
Feb 15, 2008 15.53 15.55 15.31 15.42 20,100 -0.13(-0.84%)
Feb 14, 2008 15.98 15.98 15.55 15.55 41,600 -0.40(-2.51%)
Feb 13, 2008 16.05 16.07 15.92 15.95 18,400 -0.01(-0.06%)
Feb 12, 2008 15.83 15.96 15.82 15.96 12,000 +0.26(+1.66%)
Feb 11, 2008 15.69 15.70 15.59 15.70 13,800 +0.07(+0.45%)
Feb 08, 2008 15.67 15.77 15.59 15.63 15,100 -0.08(-0.51%)
Feb 07, 2008 15.65 15.87 15.50 15.71 40,300 -0.02(-0.13%)
Feb 06, 2008 15.98 16.03 15.65 15.73 73,500 -0.23(-1.44%)
Feb 05, 2008 16.18 16.18 15.94 15.96 39,906 -0.30(-1.86%)
Feb 04, 2008 16.35 16.35 16.19 16.26 23,400 -0.01(-0.05%)
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.