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 (%)
Nov 30, 2010 13.10 13.10 12.89 12.90 30,041 -0.17(-1.27%)
Nov 29, 2010 12.96 13.09 12.90 13.07 9,196 +0.05(+0.35%)
Nov 26, 2010 13.01 13.14 13.01 13.02 4,378 -0.05(-0.38%)
Nov 24, 2010 13.02 13.07 13.07 13.07 15,878 +0.15(+1.16%)
Nov 23, 2010 12.99 13.01 12.75 12.92 27,309 -0.10(-0.77%)
Nov 22, 2010 12.84 13.09 12.84 13.02 25,925 +0.14(+1.07%)
Nov 19, 2010 12.91 12.93 12.80 12.88 23,724 +0.05(+0.41%)
Nov 18, 2010 12.73 12.86 12.66 12.83 22,294 +0.17(+1.34%)
Nov 17, 2010 12.61 12.70 12.55 12.66 17,750 +0.13(+1.04%)
Nov 16, 2010 12.74 12.74 12.40 12.53 32,977 -0.24(-1.88%)
Nov 15, 2010 12.75 12.85 12.73 12.77 12,394 +0.10(+0.79%)
Nov 12, 2010 12.78 12.95 12.65 12.67 30,596 -0.14(-1.09%)
Nov 11, 2010 12.76 12.85 12.69 12.81 52,389 +0.01(+0.08%)
Nov 10, 2010 12.76 12.93 12.64 12.80 81,228 -0.02(-0.16%)
Nov 09, 2010 12.95 13.11 12.77 12.82 75,502 -0.05(-0.39%)
Nov 08, 2010 12.90 12.96 12.86 12.87 85,749 -0.03(-0.23%)
Nov 05, 2010 12.82 12.95 12.81 12.90 86,691 +0.04(+0.31%)
Nov 04, 2010 12.79 12.97 12.79 12.86 108,252 +0.12(+0.94%)
Nov 03, 2010 12.82 12.87 12.70 12.74 49,419 -0.01(-0.08%)
Nov 02, 2010 12.81 12.93 12.75 12.75 80,654 -0.01(-0.08%)
Nov 01, 2010 12.75 12.85 12.70 12.76 72,628 +0.04(+0.31%)
Oct 29, 2010 12.65 12.75 12.62 12.72 14,255 +0.06(+0.47%)
Oct 28, 2010 12.87 12.89 12.65 12.66 40,276 -0.07(-0.55%)
Oct 27, 2010 12.74 12.82 12.69 12.73 14,716 -0.09(-0.73%)
Oct 25, 2010 12.92 12.99 12.75 12.82 54,043 +0.12(+0.90%)
Oct 22, 2010 12.73 12.73 12.65 12.71 11,136 +0.01(+0.07%)
Oct 21, 2010 12.63 12.75 12.63 12.70 74,654 +0.06(+0.47%)
Oct 20, 2010 12.60 12.72 12.59 12.64 64,553 +0.13(+1.04%)
Oct 19, 2010 12.48 12.62 12.48 12.51 15,031 -0.10(-0.79%)
Oct 18, 2010 12.61 12.68 12.57 12.61 20,083 -0.04(-0.32%)
Oct 15, 2010 12.67 12.71 12.63 12.65 15,344 -0.02(-0.16%)
Oct 14, 2010 12.80 12.80 12.64 12.67 82,030 -0.10(-0.79%)
Oct 13, 2010 12.88 12.88 12.72 12.77 27,029 +0.02(+0.17%)
Oct 12, 2010 12.68 12.75 12.60 12.75 15,190 +0.09(+0.71%)
Oct 11, 2010 12.65 12.74 12.51 12.66 34,458 +0.05(+0.40%)
Oct 08, 2010 12.61 12.68 12.57 12.61 30,933 +0.02(+0.17%)
Oct 07, 2010 12.63 12.65 12.53 12.59 18,210 -0.00(-0.01%)
Oct 06, 2010 12.65 12.79 12.59 12.59 43,727 -0.08(-0.63%)
Oct 05, 2010 12.46 12.69 12.42 12.67 58,702 +0.25(+2.01%)
Oct 04, 2010 12.41 12.44 12.36 12.42 17,929 +0.04(+0.32%)
Oct 01, 2010 12.38 12.45 12.35 12.38 31,471 +0.05(+0.41%)
Sep 30, 2010 12.37 12.45 12.28 12.33 43,013 -0.03(-0.24%)
Sep 29, 2010 12.43 12.45 12.33 12.36 49,242 -0.04(-0.32%)
Sep 28, 2010 12.43 12.44 12.31 12.40 56,241 -0.07(-0.56%)
Sep 27, 2010 12.39 12.47 12.29 12.47 15,556 +0.14(+1.13%)
Sep 24, 2010 12.12 12.40 12.12 12.33 49,377 +0.26(+2.15%)
Sep 23, 2010 12.10 12.19 12.07 12.07 81,416 -0.07(-0.58%)
Sep 22, 2010 12.14 12.20 12.12 12.14 15,694 -0.01(-0.08%)
Sep 21, 2010 12.26 12.26 12.14 12.15 65,121 -0.06(-0.50%)
Sep 20, 2010 12.05 12.21 12.03 12.21 13,929 +0.16(+1.34%)
Sep 17, 2010 12.05 12.16 12.02 12.05 43,921 +0.05(+0.42%)
Sep 15, 2010 11.98 12.05 11.91 12.00 29,696 -0.15(-1.23%)
Sep 14, 2010 12.29 12.34 12.15 12.15 37,809 -0.07(-0.57%)
Sep 13, 2010 12.24 12.28 12.17 12.22 60,562 +0.09(+0.74%)
Sep 10, 2010 12.04 12.19 12.04 12.13 53,423 +0.07(+0.58%)
Sep 09, 2010 12.00 12.31 11.98 12.06 90,271 +0.11(+0.92%)
Sep 08, 2010 11.85 12.00 11.85 11.95 32,061 +0.10(+0.84%)
Sep 07, 2010 11.97 12.00 11.85 11.85 16,917 -0.15(-1.25%)
Sep 03, 2010 11.99 12.00 11.96 12.00 88,344 +0.05(+0.41%)
Sep 02, 2010 11.85 11.96 11.81 11.95 9,518 +0.17(+1.45%)
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.