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 (%)
Aug 31, 2007 8.489 8.651 8.462 8.531 47,492 +0.09(+1.04%)
Aug 30, 2007 8.508 8.531 8.416 8.443 48,143 -0.11(-1.29%)
Aug 29, 2007 8.485 8.572 8.485 8.554 13,662 +0.11(+1.26%)
Aug 28, 2007 8.494 8.503 8.356 8.448 55,733 -0.11(-1.29%)
Aug 27, 2007 8.554 8.609 8.508 8.558 28,191 +0.00(+0.00%)
Aug 24, 2007 8.485 8.558 8.475 8.558 32,095 +0.03(+0.32%)
Aug 23, 2007 8.508 8.632 8.508 8.531 40,769 +0.07(+0.82%)
Aug 22, 2007 8.379 8.475 8.360 8.462 52,913 +0.11(+1.27%)
Aug 21, 2007 8.231 8.356 8.185 8.356 24,938 +0.11(+1.34%)
Aug 20, 2007 8.116 8.245 8.001 8.245 80,455 +0.29(+3.65%)
Aug 17, 2007 7.793 7.954 7.765 7.954 55,299 +0.56(+7.54%)
Aug 16, 2007 7.890 7.890 7.138 7.396 134,887 -0.65(-8.13%)
Aug 15, 2007 8.157 8.157 7.973 8.051 40,119 -0.15(-1.80%)
Aug 14, 2007 8.319 8.356 8.162 8.199 41,854 -0.17(-1.98%)
Aug 13, 2007 8.369 8.425 8.365 8.365 31,661 +0.04(+0.44%)
Aug 10, 2007 8.503 8.503 8.282 8.328 76,768 -0.22(-2.59%)
Aug 09, 2007 8.499 8.711 8.494 8.549 25,806 -0.09(-1.01%)
Aug 08, 2007 8.411 8.637 8.392 8.637 47,275 +0.23(+2.74%)
Aug 07, 2007 8.346 8.429 8.342 8.406 45,540 +0.02(+0.27%)
Aug 06, 2007 8.508 8.508 8.323 8.383 45,107 -0.10(-1.20%)
Aug 03, 2007 8.526 8.582 8.485 8.485 13,879 -0.10(-1.13%)
Aug 02, 2007 8.554 8.591 8.522 8.582 22,119 +0.07(+0.87%)
Aug 01, 2007 8.503 8.508 8.452 8.508 26,456 -0.02(-0.27%)
Jul 31, 2007 8.549 8.600 8.531 8.531 31,444 +0.02(+0.22%)
Jul 30, 2007 8.508 8.512 8.416 8.512 55,299 +0.03(+0.33%)
Jul 27, 2007 8.637 8.660 8.480 8.485 46,191 -0.14(-1.60%)
Jul 26, 2007 8.701 8.743 8.582 8.623 19,517 -0.21(-2.35%)
Jul 25, 2007 8.964 9.024 8.748 8.831 75,250 -0.14(-1.54%)
Jul 24, 2007 9.015 9.029 8.923 8.969 29,926 -0.06(-0.66%)
Jul 23, 2007 9.153 9.195 9.015 9.029 34,047 -0.09(-1.01%)
Jul 20, 2007 9.140 9.158 9.093 9.121 15,180 -0.00(-0.05%)
Jul 19, 2007 9.163 9.209 9.121 9.126 21,252 -0.03(-0.30%)
Jul 18, 2007 9.176 9.181 9.130 9.153 21,252 -0.04(-0.45%)
Jul 17, 2007 9.153 9.223 9.144 9.195 27,107 -0.03(-0.30%)
Jul 16, 2007 9.241 9.269 9.209 9.223 8,891 -0.01(-0.10%)
Jul 13, 2007 9.223 9.269 9.176 9.232 26,890 -0.01(-0.15%)
Jul 12, 2007 9.199 9.361 9.181 9.246 55,299 -0.02(-0.20%)
Jul 11, 2007 9.301 9.301 9.199 9.264 11,059 +0.04(+0.45%)
Jul 10, 2007 9.209 9.329 9.209 9.223 28,408 -0.01(-0.15%)
Jul 09, 2007 9.338 9.338 9.236 9.236 9,108 -0.07(-0.74%)
Jul 06, 2007 9.338 9.370 9.264 9.306 8,674 +0.01(+0.15%)
Jul 05, 2007 9.361 9.384 9.292 9.292 12,361 -0.02(-0.25%)
Jul 03, 2007 9.342 9.361 9.301 9.315 9,108 +0.00(+0.05%)
Jul 02, 2007 9.250 9.315 9.223 9.310 28,842 +0.06(+0.65%)
Jun 29, 2007 9.375 9.375 9.250 9.250 29,709 -0.01(-0.15%)
Jun 28, 2007 9.227 9.319 9.213 9.264 31,011 +0.05(+0.50%)
Jun 27, 2007 9.176 9.218 9.153 9.218 15,613 +0.00(+0.05%)
Jun 26, 2007 9.176 9.269 9.176 9.213 25,155 -0.02(-0.25%)
Jun 25, 2007 9.273 9.278 9.236 9.236 11,493 -0.03(-0.30%)
Jun 22, 2007 9.365 9.375 9.232 9.264 29,059 -0.10(-1.08%)
Jun 21, 2007 9.361 9.375 9.324 9.365 17,348 +0.02(+0.25%)
Jun 20, 2007 9.430 9.504 9.315 9.342 53,130 -0.06(-0.64%)
Jun 19, 2007 9.504 9.550 9.393 9.402 22,553 -0.08(-0.83%)
Jun 18, 2007 9.522 9.582 9.407 9.481 39,251 -0.04(-0.44%)
Jun 15, 2007 9.522 9.587 9.458 9.522 25,806 +0.12(+1.23%)
Jun 14, 2007 9.421 9.495 9.384 9.407 28,625 +0.03(+0.34%)
Jun 13, 2007 9.333 9.476 9.315 9.375 67,877 -0.19(-1.98%)
Jun 12, 2007 9.568 9.591 9.522 9.564 18,866 +0.00(+0.00%)
Jun 11, 2007 9.499 9.578 9.499 9.564 17,131 +0.07(+0.73%)
Jun 08, 2007 9.416 9.499 9.412 9.495 15,830 +0.09(+0.98%)
Jun 07, 2007 9.412 9.439 9.356 9.402 28,842 -0.00(-0.05%)
Jun 06, 2007 9.375 9.435 9.375 9.407 39,251 -0.02(-0.20%)
Jun 05, 2007 9.476 9.481 9.407 9.425 13,228 -0.06(-0.63%)
Jun 04, 2007 9.439 9.485 9.435 9.485 15,180 +0.00(+0.05%)
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.