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 (%)
Dec 31, 2008 8.690 8.870 8.410 8.750 59,374 +0.16(+1.86%)
Dec 30, 2008 8.440 8.740 8.410 8.590 38,454 +0.25(+3.00%)
Dec 29, 2008 8.400 8.400 8.270 8.340 36,981 +0.00(+0.00%)
Dec 26, 2008 8.400 8.400 8.250 8.340 9,324 +0.07(+0.85%)
Dec 24, 2008 8.250 8.330 8.110 8.270 9,905 +0.02(+0.24%)
Dec 23, 2008 8.160 8.400 8.140 8.250 29,996 +0.03(+0.36%)
Dec 22, 2008 8.250 8.430 8.180 8.220 13,917 -0.05(-0.60%)
Dec 19, 2008 8.270 8.450 8.210 8.270 13,466 +0.09(+1.10%)
Dec 18, 2008 8.150 8.260 8.060 8.180 32,198 +0.13(+1.61%)
Dec 17, 2008 8.080 8.180 7.990 8.050 22,757 -0.03(-0.37%)
Dec 16, 2008 7.850 8.150 7.760 8.080 23,137 +0.27(+3.46%)
Dec 15, 2008 8.150 8.150 7.810 7.810 23,674 -0.52(-6.24%)
Dec 12, 2008 8.150 8.480 8.100 8.330 30,686 -0.02(-0.24%)
Dec 11, 2008 8.300 8.560 8.260 8.350 19,436 -0.08(-0.95%)
Dec 10, 2008 8.260 8.430 8.180 8.430 19,667 +0.21(+2.55%)
Dec 09, 2008 8.410 8.450 8.210 8.220 16,028 -0.18(-2.14%)
Dec 08, 2008 8.100 8.420 8.090 8.400 22,654 +0.50(+6.33%)
Dec 05, 2008 7.600 7.900 7.500 7.900 21,196 +0.25(+3.27%)
Dec 04, 2008 7.700 7.850 7.560 7.650 25,663 -0.17(-2.17%)
Dec 03, 2008 7.600 7.820 7.500 7.820 18,516 +0.21(+2.76%)
Dec 02, 2008 7.680 7.680 7.560 7.610 14,335 -0.01(-0.13%)
Dec 01, 2008 8.120 8.120 7.620 7.620 14,003 -0.58(-7.07%)
Nov 28, 2008 7.800 8.200 7.796 8.200 16,369 +0.44(+5.67%)
Nov 26, 2008 7.400 7.760 7.378 7.760 54,684 +0.28(+3.74%)
Nov 25, 2008 7.630 7.630 7.420 7.480 24,692 +0.14(+1.91%)
Nov 24, 2008 6.950 7.340 6.910 7.340 17,367 +0.55(+8.10%)
Nov 21, 2008 6.800 6.950 6.400 6.790 34,284 -0.01(-0.15%)
Nov 20, 2008 6.910 7.400 6.680 6.800 163,073 -0.44(-6.08%)
Nov 19, 2008 7.850 7.850 7.100 7.240 27,629 -0.61(-7.77%)
Nov 18, 2008 8.170 8.170 7.760 7.850 9,982 -0.30(-3.68%)
Nov 17, 2008 8.300 8.340 8.150 8.150 8,924 -0.42(-4.90%)
Nov 14, 2008 8.600 8.700 8.460 8.570 18,412 -0.23(-2.61%)
Nov 13, 2008 8.640 8.800 8.150 8.800 40,738 +0.20(+2.33%)
Nov 12, 2008 8.920 8.950 8.600 8.600 13,455 -0.44(-4.87%)
Nov 11, 2008 9.150 9.160 8.950 9.040 13,827 -0.32(-3.42%)
Nov 10, 2008 9.650 9.650 9.240 9.360 16,800 -0.11(-1.16%)
Nov 07, 2008 9.320 9.530 9.320 9.470 19,066 +0.17(+1.83%)
Nov 06, 2008 9.820 9.820 9.300 9.300 15,900 -0.68(-6.81%)
Nov 05, 2008 10.16 10.18 9.920 9.980 18,339 -0.30(-2.92%)
Nov 04, 2008 10.12 10.29 10.12 10.28 16,305 +0.31(+3.11%)
Nov 03, 2008 9.930 10.11 9.930 9.970 7,924 +0.06(+0.61%)
Oct 31, 2008 9.550 9.950 9.550 9.910 7,324 +0.24(+2.48%)
Oct 30, 2008 9.710 9.830 9.550 9.670 18,109 +0.13(+1.36%)
Oct 29, 2008 9.300 9.630 9.220 9.540 15,540 +0.30(+3.26%)
Oct 28, 2008 8.750 9.240 8.650 9.238 39,141 +0.58(+6.68%)
Oct 27, 2008 8.630 8.940 8.610 8.660 15,857 -0.15(-1.70%)
Oct 24, 2008 8.750 9.060 8.730 8.810 24,600 -0.54(-5.78%)
Oct 23, 2008 9.570 9.570 8.981 9.350 32,213 -0.22(-2.30%)
Oct 22, 2008 9.560 9.750 9.410 9.570 17,376 -0.33(-3.33%)
Oct 21, 2008 9.900 9.999 9.900 9.900 29,867 -0.09(-0.90%)
Oct 20, 2008 9.610 9.990 9.610 9.990 25,530 +0.52(+5.49%)
Oct 17, 2008 8.790 9.590 8.710 9.470 34,042 +0.48(+5.34%)
Oct 16, 2008 8.830 9.120 8.410 8.990 39,360 +0.15(+1.70%)
Oct 15, 2008 9.500 9.500 8.750 8.840 30,160 -0.79(-8.20%)
Oct 14, 2008 9.530 9.870 9.530 9.630 48,033 +0.48(+5.25%)
Oct 13, 2008 8.510 9.149 8.510 9.149 30,482 +1.04(+12.82%)
Oct 10, 2008 7.020 8.330 6.740 8.110 54,415 -0.53(-6.13%)
Oct 09, 2008 9.180 9.180 8.190 8.640 40,759 -0.39(-4.32%)
Oct 08, 2008 10.06 10.08 8.700 9.030 50,620 -1.26(-12.24%)
Oct 07, 2008 10.75 10.81 10.11 10.29 17,237 -0.45(-4.19%)
Oct 06, 2008 11.66 11.66 10.45 10.74 32,905 -1.25(-10.43%)
Oct 03, 2008 12.12 12.32 11.97 11.99 13,768 -0.11(-0.91%)
Oct 02, 2008 12.47 12.47 12.02 12.10 7,999 -0.46(-3.66%)
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.