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, 2004 8.277 8.277 8.231 8.231 1,084 -0.10(-1.16%)
Aug 30, 2004 8.328 8.328 8.328 8.328 650 -0.05(-0.61%)
Aug 27, 2004 8.383 8.383 8.379 8.379 867 +0.08(+0.94%)
Aug 26, 2004 8.240 8.300 8.240 8.300 2,168 +0.09(+1.12%)
Aug 25, 2004 8.208 8.208 8.208 8.208 6,505 +0.02(+0.28%)
Aug 24, 2004 8.185 8.254 8.185 8.185 42,287 -0.05(-0.56%)
Aug 23, 2004 8.254 8.254 8.231 8.231 2,385 +0.05(+0.56%)
Aug 20, 2004 8.185 8.185 8.185 8.185 1,518 +0.05(+0.57%)
Aug 19, 2004 8.139 8.139 8.139 8.139 2,168 -0.05(-0.56%)
Aug 18, 2004 8.185 8.185 8.185 8.185 433 +0.08(+0.97%)
Aug 17, 2004 8.102 8.107 8.102 8.107 1,734 +0.01(+0.17%)
Aug 16, 2004 8.093 8.093 8.093 8.093 433 -0.02(-0.28%)
Aug 13, 2004 8.047 8.116 8.047 8.116 1,084 +0.02(+0.28%)
Aug 12, 2004 8.093 8.093 8.070 8.093 3,903 +0.05(+0.57%)
Aug 11, 2004 8.001 8.047 8.001 8.047 1,734 +0.12(+1.45%)
Aug 10, 2004 7.931 7.931 7.931 7.931 1,084 +0.02(+0.29%)
Aug 09, 2004 7.908 7.908 7.908 7.908 0 +0.00(+0.00%)
Aug 06, 2004 7.908 7.908 7.908 7.908 0 +0.00(+0.00%)
Aug 05, 2004 7.977 7.977 7.908 7.908 8,023 -0.16(-2.00%)
Aug 04, 2004 7.954 8.070 7.931 8.070 2,168 +0.05(+0.57%)
Aug 03, 2004 8.001 8.024 8.001 8.024 2,819 -0.08(-0.97%)
Aug 02, 2004 8.001 8.102 7.991 8.102 2,602 +0.03(+0.40%)
Jul 30, 2004 8.070 8.070 8.070 8.070 433 +0.06(+0.75%)
Jul 29, 2004 8.001 8.070 8.001 8.010 8,457 +0.03(+0.40%)
Jul 28, 2004 7.977 7.977 7.977 7.977 0 +0.00(+0.00%)
Jul 27, 2004 7.977 7.977 7.977 7.977 2,168 -0.02(-0.29%)
Jul 26, 2004 8.001 8.001 8.001 8.001 0 +0.00(+0.00%)
Jul 23, 2004 7.959 8.001 7.954 8.001 1,301 -0.08(-1.03%)
Jul 22, 2004 7.954 8.084 7.954 8.084 3,036 +0.07(+0.86%)
Jul 21, 2004 8.024 8.047 7.936 8.014 10,843 +0.11(+1.34%)
Jul 20, 2004 7.890 7.908 7.839 7.908 5,421 +0.02(+0.23%)
Jul 19, 2004 7.913 7.913 7.885 7.890 3,469 -0.02(-0.23%)
Jul 16, 2004 7.977 7.977 7.908 7.908 24,071 -0.20(-2.45%)
Jul 15, 2004 8.107 8.107 8.107 8.107 0 +0.00(+0.00%)
Jul 14, 2004 8.107 8.107 8.107 8.107 0 +0.00(+0.00%)
Jul 13, 2004 7.991 8.107 7.991 8.107 5,638 +0.06(+0.75%)
Jul 12, 2004 8.024 8.047 8.024 8.047 2,168 -0.11(-1.36%)
Jul 09, 2004 8.157 8.157 8.157 8.157 867 +0.04(+0.51%)
Jul 08, 2004 8.162 8.185 8.070 8.116 12,577 +0.00(+0.00%)
Jul 07, 2004 8.047 8.116 8.047 8.116 1,084 +0.10(+1.27%)
Jul 06, 2004 8.070 8.070 8.001 8.014 10,409 -0.12(-1.53%)
Jul 02, 2004 8.139 8.139 8.139 8.139 2,168 +0.09(+1.15%)
Jul 01, 2004 8.047 8.047 8.047 8.047 650 -0.09(-1.13%)
Jun 30, 2004 8.093 8.148 8.070 8.139 4,554 +0.04(+0.51%)
Jun 29, 2004 8.097 8.097 8.097 8.097 867 -0.02(-0.23%)
Jun 28, 2004 8.208 8.208 8.116 8.116 2,385 -0.06(-0.79%)
Jun 25, 2004 8.226 8.226 8.139 8.180 1,734 -0.05(-0.56%)
Jun 24, 2004 8.231 8.231 8.208 8.226 15,613 -0.00(-0.06%)
Jun 23, 2004 8.162 8.231 8.139 8.231 3,036 +0.00(+0.00%)
Jun 22, 2004 8.296 8.296 8.217 8.231 6,288 -0.07(-0.83%)
Jun 21, 2004 8.300 8.300 8.300 8.300 216 -0.07(-0.83%)
Jun 18, 2004 8.236 8.369 8.236 8.369 4,987 +0.18(+2.25%)
Jun 17, 2004 8.162 8.185 8.162 8.185 6,505 -0.07(-0.84%)
Jun 16, 2004 8.254 8.254 8.254 8.254 867 +0.04(+0.45%)
Jun 15, 2004 8.217 8.217 8.217 8.217 433 +0.10(+1.25%)
Jun 14, 2004 8.116 8.116 8.116 8.116 0 +0.00(+0.00%)
Jun 10, 2004 8.116 8.116 8.116 8.116 216 -0.05(-0.57%)
Jun 09, 2004 8.162 8.162 8.162 8.162 1,518 -0.14(-1.67%)
Jun 08, 2004 8.208 8.300 8.208 8.300 3,469 +0.12(+1.41%)
Jun 07, 2004 8.162 8.254 8.148 8.185 5,421 -0.07(-0.84%)
Jun 04, 2004 8.208 8.254 8.139 8.254 2,385 +0.06(+0.79%)
Jun 03, 2004 8.185 8.190 8.185 8.190 1,301 -0.02(-0.22%)
Jun 02, 2004 8.139 8.254 8.116 8.208 65,058 +0.09(+1.14%)
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.