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 (%)
Jun 29, 2012 6.347 6.347 6.324 6.336 27,409 +0.11(+1.75%)
Jun 28, 2012 6.232 6.250 6.192 6.227 49,847 -0.03(-0.55%)
Jun 27, 2012 6.244 6.274 6.238 6.261 28,781 +0.01(+0.09%)
Jun 26, 2012 6.221 6.255 6.192 6.255 45,259 +0.06(+0.93%)
Jun 25, 2012 6.209 6.209 6.198 6.198 5,913 -0.08(-1.28%)
Jun 22, 2012 6.250 6.278 6.227 6.278 21,786 +0.05(+0.83%)
Jun 21, 2012 6.330 6.353 6.209 6.227 38,568 -0.09(-1.46%)
Jun 20, 2012 6.342 6.353 6.313 6.319 13,564 -0.01(-0.10%)
Jun 19, 2012 6.330 6.359 6.296 6.325 18,262 +0.03(+0.47%)
Jun 18, 2012 6.255 6.301 6.240 6.296 28,501 +0.03(+0.55%)
Jun 15, 2012 6.255 6.267 6.209 6.261 40,053 +0.04(+0.58%)
Jun 14, 2012 6.176 6.227 6.176 6.225 21,345 +0.03(+0.52%)
Jun 13, 2012 6.232 6.237 6.154 6.193 61,073 -0.06(-0.99%)
Jun 12, 2012 6.221 6.266 6.206 6.255 17,146 +0.05(+0.81%)
Jun 11, 2012 6.294 6.294 6.187 6.204 15,080 -0.01(-0.18%)
Jun 08, 2012 6.210 6.215 6.165 6.215 16,273 -0.02(-0.36%)
Jun 07, 2012 6.260 6.266 6.227 6.238 29,141 +0.01(+0.09%)
Jun 06, 2012 6.182 6.232 6.159 6.232 29,471 +0.11(+1.73%)
Jun 05, 2012 6.092 6.171 6.069 6.126 68,016 +0.03(+0.57%)
Jun 04, 2012 6.126 6.126 6.064 6.092 12,161 -0.01(-0.18%)
Jun 01, 2012 6.142 6.142 6.086 6.103 42,536 -0.09(-1.45%)
May 31, 2012 6.215 6.255 6.168 6.193 26,320 -0.03(-0.45%)
May 30, 2012 6.244 6.244 6.182 6.221 12,832 -0.05(-0.73%)
May 29, 2012 6.221 6.283 6.215 6.267 8,484 +0.05(+0.74%)
May 25, 2012 6.187 6.238 6.187 6.221 13,370 +0.01(+0.18%)
May 24, 2012 6.193 6.210 6.165 6.210 39,872 +0.03(+0.55%)
May 23, 2012 6.142 6.187 6.103 6.176 16,741 +0.02(+0.36%)
May 22, 2012 6.148 6.193 6.148 6.154 27,258 +0.02(+0.27%)
May 21, 2012 6.081 6.137 6.081 6.137 28,452 +0.09(+1.44%)
May 18, 2012 6.171 6.171 6.036 6.049 38,379 -0.09(-1.50%)
May 17, 2012 6.277 6.277 6.137 6.141 35,163 -0.11(-1.81%)
May 16, 2012 6.294 6.328 6.250 6.255 22,136 -0.04(-0.62%)
May 15, 2012 6.311 6.350 6.277 6.294 61,073 -0.03(-0.45%)
May 14, 2012 6.356 6.356 6.300 6.322 28,454 -0.06(-0.97%)
May 11, 2012 6.367 6.389 6.339 6.384 23,205 -0.01(-0.18%)
May 10, 2012 6.395 6.440 6.384 6.395 31,512 +0.02(+0.26%)
May 09, 2012 6.345 6.400 6.345 6.378 15,616 -0.04(-0.68%)
May 08, 2012 6.446 6.446 6.362 6.422 28,083 -0.06(-0.89%)
May 07, 2012 6.446 6.485 6.437 6.479 19,748 +0.02(+0.26%)
May 04, 2012 6.502 6.502 6.435 6.462 33,902 -0.05(-0.78%)
May 03, 2012 6.569 6.569 6.513 6.513 9,054 -0.07(-1.11%)
May 02, 2012 6.564 6.592 6.530 6.586 19,915 -0.01(-0.17%)
May 01, 2012 6.558 6.605 6.535 6.597 11,361 +0.04(+0.69%)
Apr 30, 2012 6.558 6.558 6.524 6.552 20,378 -0.02(-0.34%)
Apr 27, 2012 6.580 6.580 6.513 6.575 25,052 +0.02(+0.26%)
Apr 26, 2012 6.524 6.558 6.516 6.558 13,411 +0.02(+0.26%)
Apr 25, 2012 6.507 6.541 6.507 6.541 15,096 +0.06(+0.95%)
Apr 24, 2012 6.496 6.513 6.462 6.479 17,286 +0.00(+0.00%)
Apr 23, 2012 6.457 6.479 6.418 6.479 23,397 -0.04(-0.69%)
Apr 20, 2012 6.524 6.535 6.523 6.524 14,663 -0.01(-0.17%)
Apr 19, 2012 6.541 6.541 6.502 6.535 24,667 +0.00(+0.00%)
Apr 18, 2012 6.535 6.552 6.524 6.535 14,869 -0.02(-0.26%)
Apr 17, 2012 6.485 6.564 6.485 6.552 74,399 +0.08(+1.21%)
Apr 16, 2012 6.496 6.507 6.429 6.474 23,456 +0.00(+0.00%)
Apr 13, 2012 6.575 6.575 6.474 6.474 43,256 -0.07(-1.03%)
Apr 12, 2012 6.496 6.558 6.496 6.541 5,613 +0.05(+0.78%)
Apr 11, 2012 6.474 6.524 6.474 6.491 20,223 +0.04(+0.70%)
Apr 10, 2012 6.547 6.547 6.440 6.446 15,865 -0.09(-1.37%)
Apr 09, 2012 6.564 6.564 6.535 6.535 49,092 -0.08(-1.27%)
Apr 05, 2012 6.608 6.642 6.569 6.620 38,538 +0.01(+0.17%)
Apr 04, 2012 6.603 6.631 6.586 6.608 37,462 -0.02(-0.34%)
Apr 03, 2012 6.670 6.676 6.631 6.631 33,097 -0.05(-0.76%)
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.