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 (%)
May 28, 2004 8.208 8.208 8.208 8.208 433 +0.04(+0.51%)
May 27, 2004 8.167 8.167 8.167 8.167 0 +0.00(+0.00%)
May 26, 2004 8.167 8.167 8.167 8.167 650 +0.00(+0.06%)
May 25, 2004 8.346 8.346 8.162 8.162 6,939 -0.09(-1.12%)
May 24, 2004 8.277 8.277 8.254 8.254 6,072 -0.00(-0.06%)
May 21, 2004 8.277 8.277 8.259 8.259 2,385 -0.00(-0.06%)
May 20, 2004 8.254 8.263 8.231 8.263 5,855 -0.06(-0.72%)
May 19, 2004 8.416 8.416 8.323 8.323 6,722 -0.12(-1.42%)
May 18, 2004 8.416 8.443 8.416 8.443 1,518 +0.01(+0.16%)
May 17, 2004 8.425 8.475 8.337 8.429 7,806 +0.05(+0.61%)
May 14, 2004 8.397 8.508 8.379 8.379 4,770 -0.01(-0.16%)
May 13, 2004 8.416 8.416 8.392 8.392 2,168 +0.02(+0.28%)
May 12, 2004 8.397 8.462 8.369 8.369 3,686 +0.07(+0.83%)
May 11, 2004 8.392 8.416 8.300 8.300 5,204 +0.04(+0.50%)
May 10, 2004 8.392 8.392 8.231 8.259 8,891 -0.28(-3.24%)
May 07, 2004 8.531 8.577 8.531 8.535 13,445 +0.00(+0.05%)
May 06, 2004 8.416 8.531 8.369 8.531 10,409 +0.01(+0.11%)
May 05, 2004 8.503 8.522 8.494 8.522 11,710 +0.08(+0.98%)
May 04, 2004 8.416 8.462 8.346 8.439 13,445 +0.08(+0.99%)
May 03, 2004 8.416 8.480 8.356 8.356 7,156 -0.06(-0.66%)
Apr 30, 2004 8.416 8.416 8.411 8.411 6,288 +0.01(+0.16%)
Apr 29, 2004 8.425 8.425 8.392 8.397 18,433 +0.07(+0.89%)
Apr 28, 2004 8.416 8.416 8.323 8.323 6,939 -0.16(-1.90%)
Apr 27, 2004 8.531 8.531 8.485 8.485 1,518 -0.05(-0.54%)
Apr 26, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Apr 23, 2004 8.485 8.531 8.485 8.531 2,385 -0.02(-0.27%)
Apr 22, 2004 8.554 8.554 8.554 8.554 1,734 +0.05(+0.54%)
Apr 21, 2004 8.485 8.531 8.471 8.508 16,047 +0.01(+0.11%)
Apr 20, 2004 8.466 8.531 8.462 8.499 6,939 -0.01(-0.11%)
Apr 19, 2004 8.531 8.531 8.508 8.508 3,903 +0.09(+1.10%)
Apr 16, 2004 8.531 8.531 8.416 8.416 6,939 -0.07(-0.82%)
Apr 15, 2004 8.439 8.554 8.439 8.485 5,421 +0.20(+2.45%)
Apr 14, 2004 8.282 8.282 8.282 8.282 867 +0.02(+0.28%)
Apr 13, 2004 8.439 8.439 8.259 8.259 8,240 -0.16(-1.86%)
Apr 12, 2004 8.439 8.439 8.416 8.416 9,325 -0.02(-0.27%)
Apr 08, 2004 8.485 8.485 8.439 8.439 2,168 -0.05(-0.54%)
Apr 07, 2004 8.485 8.489 8.485 8.485 2,385 -0.02(-0.27%)
Apr 06, 2004 8.485 8.508 8.485 8.508 1,518 +0.07(+0.82%)
Apr 05, 2004 8.439 8.439 8.439 8.439 1,084 -0.02(-0.27%)
Apr 02, 2004 8.462 8.462 8.439 8.462 6,722 +0.00(+0.00%)
Apr 01, 2004 8.462 8.462 8.462 8.462 7,590 +0.00(+0.00%)
Mar 31, 2004 8.439 8.462 8.439 8.462 2,168 -0.02(-0.27%)
Mar 30, 2004 8.485 8.485 8.485 8.485 5,204 +0.00(+0.00%)
Mar 29, 2004 8.485 8.485 8.485 8.485 1,084 +0.00(+0.00%)
Mar 26, 2004 8.489 8.489 8.480 8.485 8,023 +0.00(+0.00%)
Mar 25, 2004 8.485 8.508 8.485 8.485 46,625 +0.89(+11.72%)
Mar 24, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 23, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 22, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 19, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 18, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 17, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 16, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 15, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 12, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 11, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 10, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 09, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 08, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 05, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 04, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 03, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Mar 02, 2004 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
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.