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 (%)
Oct 31, 2011 5.925 5.967 5.919 5.919 24,638 -0.09(-1.43%)
Oct 28, 2011 5.994 6.075 5.984 6.005 46,042 -0.03(-0.53%)
Oct 27, 2011 6.032 6.080 6.000 6.037 38,204 +0.13(+2.18%)
Oct 26, 2011 5.882 5.914 5.844 5.908 47,827 +0.08(+1.38%)
Oct 25, 2011 5.887 5.892 5.823 5.828 59,588 -0.11(-1.81%)
Oct 24, 2011 5.876 5.941 5.876 5.935 50,141 +0.09(+1.47%)
Oct 21, 2011 5.833 5.882 5.833 5.850 44,503 +0.09(+1.58%)
Oct 20, 2011 5.764 5.790 5.699 5.758 21,570 +0.01(+0.19%)
Oct 19, 2011 5.774 5.855 5.748 5.748 27,928 -0.06(-1.02%)
Oct 18, 2011 5.705 5.828 5.705 5.807 27,877 +0.08(+1.40%)
Oct 17, 2011 5.742 5.785 5.710 5.726 29,787 -0.07(-1.20%)
Oct 14, 2011 5.774 5.796 5.758 5.796 7,646 +0.06(+1.03%)
Oct 13, 2011 5.726 5.737 5.667 5.737 17,200 -0.03(-0.52%)
Oct 12, 2011 5.758 5.785 5.726 5.767 14,797 +0.04(+0.71%)
Oct 11, 2011 5.667 5.732 5.667 5.726 12,971 +0.06(+1.04%)
Oct 10, 2011 5.619 5.685 5.619 5.667 19,246 +0.11(+1.93%)
Oct 07, 2011 5.608 5.619 5.544 5.560 29,425 -0.03(-0.48%)
Oct 06, 2011 5.517 5.587 5.506 5.587 75,005 +0.10(+1.76%)
Oct 05, 2011 5.335 5.490 5.335 5.490 34,448 +0.14(+2.71%)
Oct 04, 2011 5.324 5.346 5.158 5.346 117,537 -0.05(-0.99%)
Oct 03, 2011 5.463 5.490 5.346 5.399 58,433 -0.14(-2.61%)
Sep 30, 2011 5.565 5.614 5.533 5.544 19,846 -0.05(-0.86%)
Sep 29, 2011 5.657 5.678 5.522 5.592 22,909 -0.01(-0.10%)
Sep 28, 2011 5.694 5.732 5.597 5.598 29,839 -0.10(-1.69%)
Sep 27, 2011 5.657 5.758 5.657 5.694 56,249 +0.12(+2.12%)
Sep 26, 2011 5.581 5.587 5.522 5.576 149,056 +0.04(+0.78%)
Sep 23, 2011 5.469 5.571 5.469 5.533 42,241 -0.02(-0.29%)
Sep 22, 2011 5.651 5.651 5.472 5.549 36,498 -0.19(-3.36%)
Sep 21, 2011 5.855 5.855 5.715 5.742 29,112 -0.13(-2.19%)
Sep 20, 2011 5.871 5.914 5.844 5.871 41,000 -0.00(-0.00%)
Sep 19, 2011 5.844 5.878 5.807 5.871 14,667 -0.06(-1.08%)
Sep 16, 2011 5.908 5.946 5.882 5.935 43,013 +0.04(+0.73%)
Sep 15, 2011 5.860 5.892 5.844 5.892 35,950 +0.09(+1.48%)
Sep 14, 2011 5.780 5.833 5.732 5.807 23,298 +0.04(+0.70%)
Sep 13, 2011 5.680 5.774 5.680 5.766 50,784 +0.07(+1.14%)
Sep 12, 2011 5.633 5.701 5.591 5.701 19,936 +0.02(+0.28%)
Sep 09, 2011 5.785 5.785 5.643 5.685 34,570 -0.14(-2.34%)
Sep 08, 2011 5.848 5.900 5.821 5.821 41,365 -0.03(-0.54%)
Sep 07, 2011 5.806 5.874 5.806 5.853 39,376 +0.08(+1.45%)
Sep 06, 2011 5.738 5.779 5.696 5.769 32,221 -0.08(-1.43%)
Sep 02, 2011 5.905 5.905 5.816 5.853 22,250 -0.12(-1.93%)
Sep 01, 2011 6.036 6.036 5.968 5.968 36,163 -0.04(-0.70%)
Aug 31, 2011 6.015 6.052 5.994 6.010 26,920 +0.01(+0.09%)
Aug 30, 2011 5.989 6.020 5.937 6.005 57,695 +0.03(+0.44%)
Aug 29, 2011 5.910 5.978 5.910 5.978 27,619 +0.11(+1.87%)
Aug 26, 2011 5.722 5.874 5.664 5.868 42,757 +0.07(+1.26%)
Aug 25, 2011 5.837 5.853 5.769 5.795 17,090 -0.04(-0.63%)
Aug 24, 2011 5.774 5.837 5.753 5.832 39,808 +0.06(+1.00%)
Aug 23, 2011 5.628 5.774 5.628 5.774 22,376 +0.12(+2.08%)
Aug 22, 2011 5.753 5.753 5.628 5.657 17,707 -0.04(-0.69%)
Aug 19, 2011 5.680 5.790 5.659 5.696 19,539 -0.07(-1.18%)
Aug 18, 2011 5.806 5.806 5.683 5.764 48,549 -0.19(-3.17%)
Aug 17, 2011 5.916 5.994 5.903 5.952 33,781 +0.04(+0.62%)
Aug 16, 2011 5.895 5.931 5.874 5.916 38,987 -0.02(-0.35%)
Aug 15, 2011 5.842 5.940 5.842 5.937 39,625 +0.10(+1.70%)
Aug 12, 2011 5.811 5.884 5.795 5.837 46,274 +0.05(+0.81%)
Aug 11, 2011 5.533 5.816 5.533 5.790 70,879 +0.22(+3.95%)
Aug 10, 2011 5.643 5.659 5.528 5.570 68,247 -0.13(-2.30%)
Aug 09, 2011 5.858 5.706 5.450 5.701 76,402 +0.24(+4.31%)
Aug 08, 2011 5.858 5.931 5.450 5.465 123,496 -0.55(-9.22%)
Aug 05, 2011 6.062 6.067 5.900 6.020 147,767 -0.03(-0.43%)
Aug 04, 2011 6.209 6.209 6.020 6.046 57,924 -0.19(-3.10%)
Aug 03, 2011 6.209 6.266 6.146 6.240 49,674 +0.05(+0.73%)
Aug 02, 2011 6.230 6.297 6.195 6.195 49,092 -0.11(-1.71%)
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.