Madison Strategic Sector Premium Fund (NY: MSP )

23.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.06 20.20 19.94 20.09 25,600 +0.04(+0.20%)
Feb 27, 2007 20.35 20.39 20.05 20.05 16,800 -0.55(-2.67%)
Feb 26, 2007 20.54 20.60 20.50 20.60 7,600 +0.21(+1.03%)
Feb 23, 2007 20.18 20.39 20.18 20.39 10,400 +0.12(+0.59%)
Feb 22, 2007 20.25 20.29 20.10 20.27 18,700 -0.01(-0.05%)
Feb 21, 2007 20.32 20.32 20.13 20.28 14,400 -0.11(-0.54%)
Feb 20, 2007 20.48 20.52 20.33 20.39 19,300 -0.09(-0.44%)
Feb 16, 2007 20.43 20.59 20.32 20.48 12,600 -0.01(-0.05%)
Feb 15, 2007 20.52 20.52 20.31 20.49 15,400 +0.00(+0.00%)
Feb 14, 2007 20.41 20.54 20.32 20.49 14,900 +0.08(+0.39%)
Feb 13, 2007 20.20 20.46 20.20 20.41 18,336 +0.24(+1.19%)
Feb 12, 2007 20.28 20.31 20.16 20.17 16,200 -0.14(-0.69%)
Feb 09, 2007 20.35 20.45 20.30 20.31 18,700 -0.14(-0.68%)
Feb 08, 2007 20.50 20.52 20.37 20.45 13,200 -0.06(-0.29%)
Feb 07, 2007 20.54 20.54 20.37 20.51 24,200 +0.00(+0.00%)
Feb 06, 2007 20.71 20.71 20.50 20.51 13,700 -0.20(-0.97%)
Feb 05, 2007 20.80 20.84 20.71 20.71 12,100 -0.09(-0.43%)
Feb 02, 2007 20.80 20.84 20.71 20.80 14,300 +0.00(+0.00%)
Feb 01, 2007 20.65 20.83 20.62 20.80 15,800 +0.14(+0.68%)
Jan 31, 2007 20.73 20.74 20.66 20.66 12,100 -0.03(-0.15%)
Jan 30, 2007 20.47 20.69 20.47 20.69 8,700 +0.17(+0.83%)
Jan 29, 2007 20.46 20.58 20.46 20.52 7,300 +0.07(+0.34%)
Jan 26, 2007 20.31 20.56 20.27 20.45 12,600 +0.09(+0.44%)
Jan 25, 2007 20.56 20.56 20.24 20.36 37,300 -0.13(-0.63%)
Jan 24, 2007 20.26 20.49 20.26 20.49 22,500 +0.23(+1.14%)
Jan 23, 2007 20.35 20.45 20.25 20.26 20,100 -0.08(-0.39%)
Jan 22, 2007 20.56 20.60 20.30 20.34 20,400 -0.16(-0.78%)
Jan 19, 2007 20.50 20.62 20.46 20.50 13,500 -0.13(-0.63%)
Jan 18, 2007 20.76 20.76 20.51 20.63 19,300 -0.07(-0.34%)
Jan 17, 2007 20.60 20.70 20.55 20.70 16,200 +0.16(+0.78%)
Jan 16, 2007 20.74 20.74 20.52 20.54 18,700 -0.19(-0.92%)
Jan 12, 2007 20.87 20.87 20.73 20.73 14,700 -0.06(-0.29%)
Jan 11, 2007 20.64 20.84 20.63 20.79 16,800 +0.19(+0.92%)
Jan 10, 2007 20.54 20.64 20.51 20.60 9,400 +0.04(+0.19%)
Jan 09, 2007 20.64 20.65 20.56 20.56 16,500 -0.09(-0.44%)
Jan 08, 2007 20.45 20.65 20.45 20.65 8,500 +0.26(+1.28%)
Jan 05, 2007 20.27 20.39 20.27 20.39 12,000 +0.06(+0.30%)
Jan 04, 2007 20.44 20.46 20.33 20.33 6,400 -0.16(-0.78%)
Jan 03, 2007 20.58 20.64 20.49 20.49 17,600 -0.11(-0.53%)
Dec 29, 2006 20.59 20.63 20.54 20.60 6,000 +0.10(+0.49%)
Dec 28, 2006 20.65 20.65 20.50 20.50 6,400 -0.15(-0.73%)
Dec 27, 2006 20.49 20.69 20.47 20.65 7,000 +0.15(+0.73%)
Dec 26, 2006 20.38 20.60 20.38 20.50 6,400 +0.08(+0.40%)
Dec 22, 2006 20.48 20.52 20.41 20.42 9,800 -0.10(-0.49%)
Dec 21, 2006 20.54 20.59 20.46 20.52 11,700 +0.08(+0.39%)
Dec 20, 2006 20.34 20.55 20.30 20.44 16,900 +0.09(+0.44%)
Dec 19, 2006 20.17 20.35 20.17 20.35 11,400 +0.20(+0.99%)
Dec 18, 2006 20.07 20.21 20.06 20.15 15,900 +0.05(+0.25%)
Dec 15, 2006 20.16 20.16 20.06 20.10 18,400 +0.01(+0.05%)
Dec 14, 2006 20.15 20.16 20.09 20.09 12,100 -0.12(-0.59%)
Dec 13, 2006 20.18 20.21 20.16 20.21 14,400 +0.04(+0.20%)
Dec 12, 2006 20.32 20.39 20.11 20.17 23,600 -0.13(-0.64%)
Dec 11, 2006 20.23 20.30 20.23 20.30 4,200 +0.01(+0.05%)
Dec 08, 2006 20.30 20.33 20.22 20.29 21,700 -0.01(-0.05%)
Dec 07, 2006 20.35 20.40 20.29 20.30 12,600 -0.05(-0.25%)
Dec 06, 2006 20.38 20.39 20.27 20.35 11,000 -0.01(-0.05%)
Dec 05, 2006 20.39 20.40 20.25 20.36 16,400 +0.02(+0.10%)
Dec 04, 2006 20.19 20.37 20.18 20.34 13,300 +0.15(+0.74%)
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.