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 (%)
May 29, 2009 4.542 4.611 4.542 4.593 15,050 +0.08(+1.84%)
May 28, 2009 4.501 4.556 4.445 4.510 23,379 +0.04(+0.96%)
May 27, 2009 4.537 4.561 4.454 4.467 41,142 -0.07(-1.65%)
May 26, 2009 4.427 4.542 4.404 4.542 24,394 +0.12(+2.60%)
May 22, 2009 4.427 4.450 4.413 4.427 15,590 +0.06(+1.27%)
May 21, 2009 4.459 4.459 4.325 4.371 27,317 -0.11(-2.47%)
May 20, 2009 4.565 4.586 4.481 4.482 16,279 -0.04(-0.82%)
May 19, 2009 4.510 4.556 4.496 4.519 18,680 +0.02(+0.41%)
May 18, 2009 4.362 4.501 4.362 4.501 7,572 +0.17(+3.94%)
May 15, 2009 4.362 4.374 4.330 4.330 21,555 -0.03(-0.74%)
May 14, 2009 4.395 4.408 4.312 4.362 38,963 +0.00(+0.11%)
May 13, 2009 4.510 4.510 4.335 4.358 37,169 -0.23(-5.03%)
May 12, 2009 4.519 4.588 4.478 4.588 33,437 +0.07(+1.53%)
May 11, 2009 4.537 4.537 4.491 4.519 19,771 -0.06(-1.31%)
May 08, 2009 4.565 4.588 4.524 4.579 18,485 +0.11(+2.37%)
May 07, 2009 4.584 4.611 4.464 4.473 31,921 -0.04(-0.93%)
May 06, 2009 4.510 4.552 4.491 4.515 12,089 +0.01(+0.32%)
May 05, 2009 4.482 4.501 4.404 4.501 34,203 +0.00(+0.10%)
May 04, 2009 4.473 4.501 4.468 4.496 40,715 +0.11(+2.52%)
May 01, 2009 4.371 4.385 4.311 4.385 17,899 +0.05(+1.13%)
Apr 30, 2009 4.385 4.399 4.330 4.336 16,372 +0.05(+1.12%)
Apr 29, 2009 4.219 4.353 4.219 4.288 12,408 +0.07(+1.64%)
Apr 28, 2009 4.095 4.256 4.095 4.219 30,308 +0.01(+0.33%)
Apr 27, 2009 4.155 4.242 4.155 4.205 29,970 -0.04(-0.87%)
Apr 24, 2009 4.169 4.288 4.169 4.242 36,211 +0.06(+1.55%)
Apr 23, 2009 4.169 4.187 4.113 4.178 28,833 -0.02(-0.44%)
Apr 22, 2009 4.150 4.219 4.141 4.196 11,226 +0.05(+1.11%)
Apr 21, 2009 3.984 4.150 3.984 4.150 22,512 +0.10(+2.51%)
Apr 20, 2009 4.196 4.196 4.049 4.049 24,895 -0.23(-5.29%)
Apr 17, 2009 4.247 4.307 4.210 4.275 16,856 +0.03(+0.65%)
Apr 16, 2009 4.109 4.247 4.109 4.247 26,309 +0.11(+2.56%)
Apr 15, 2009 4.026 4.141 4.026 4.141 18,261 +0.06(+1.35%)
Apr 14, 2009 3.956 4.173 3.956 4.086 48,622 -0.09(-2.10%)
Apr 13, 2009 4.067 4.210 4.063 4.173 46,046 +0.08(+2.03%)
Apr 09, 2009 3.998 4.146 3.998 4.090 49,229 +0.18(+4.48%)
Apr 08, 2009 3.947 3.947 3.879 3.915 15,943 +0.03(+0.83%)
Apr 07, 2009 3.883 3.924 3.860 3.883 36,211 -0.07(-1.86%)
Apr 06, 2009 3.998 3.998 3.883 3.956 21,540 -0.06(-1.38%)
Apr 03, 2009 3.998 4.012 3.906 4.012 14,998 +0.05(+1.28%)
Apr 02, 2009 3.827 3.998 3.827 3.961 13,662 +0.13(+3.37%)
Apr 01, 2009 3.643 3.832 3.643 3.832 12,603 +0.11(+2.85%)
Mar 31, 2009 3.657 3.777 3.657 3.726 34,602 +0.05(+1.38%)
Mar 30, 2009 3.786 3.786 3.615 3.675 31,368 -0.19(-4.89%)
Mar 26, 2009 3.897 3.910 3.846 3.864 30,126 +0.05(+1.21%)
Mar 25, 2009 3.772 3.883 3.725 3.818 84,727 +0.02(+0.61%)
Mar 24, 2009 3.818 3.825 3.731 3.795 49,032 -0.02(-0.60%)
Mar 23, 2009 3.611 3.818 3.611 3.818 19,647 +0.28(+7.81%)
Mar 20, 2009 3.620 3.638 3.541 3.541 42,333 -0.10(-2.66%)
Mar 19, 2009 3.698 3.707 3.638 3.638 23,726 +0.01(+0.38%)
Mar 18, 2009 3.537 3.650 3.509 3.624 265,099 +0.07(+2.08%)
Mar 17, 2009 3.532 3.574 3.440 3.551 52,647 +0.06(+1.65%)
Mar 16, 2009 3.528 3.601 3.486 3.493 69,117 -0.14(-3.75%)
Mar 13, 2009 3.588 3.634 3.537 3.629 0 +0.07(+2.08%)
Mar 12, 2009 3.334 3.555 3.334 3.555 29,211 +0.19(+5.62%)
Mar 11, 2009 3.412 3.440 3.297 3.366 55,444 +0.16(+5.04%)
Mar 10, 2009 2.928 3.205 2.928 3.205 60,313 +0.30(+10.14%)
Mar 09, 2009 3.090 3.090 2.905 2.910 81,554 -0.22(-6.93%)
Mar 06, 2009 3.136 3.205 3.043 3.126 0 -0.09(-2.73%)
Mar 05, 2009 3.320 3.320 3.136 3.214 11,827 -0.15(-4.52%)
Mar 04, 2009 3.283 3.412 3.283 3.366 33,938 +0.06(+1.96%)
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.