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 (%)
Jan 30, 2009 4.044 4.044 3.897 3.899 0 -0.10(-2.59%)
Jan 29, 2009 4.113 4.113 4.003 4.003 26,864 -0.12(-2.91%)
Jan 28, 2009 3.961 4.146 3.961 4.122 37,722 +0.19(+4.81%)
Jan 27, 2009 3.920 3.956 3.920 3.933 30,395 +0.03(+0.83%)
Jan 26, 2009 3.943 4.044 3.899 3.901 35,996 -0.03(-0.82%)
Jan 23, 2009 3.887 3.943 3.777 3.933 30,800 +0.04(+0.95%)
Jan 22, 2009 3.827 3.920 3.797 3.897 32,199 +0.00(+0.00%)
Jan 21, 2009 3.804 3.897 3.712 3.897 29,070 +0.15(+3.94%)
Jan 20, 2009 4.026 4.026 3.749 3.749 48,613 -0.29(-7.19%)
Jan 16, 2009 4.026 4.067 3.952 4.039 26,491 +0.02(+0.46%)
Jan 15, 2009 3.938 4.026 3.864 4.021 26,988 +0.04(+0.93%)
Jan 14, 2009 4.053 4.053 3.924 3.984 48,173 -0.13(-3.14%)
Jan 13, 2009 4.127 4.155 4.053 4.113 34,561 +0.00(+0.00%)
Jan 12, 2009 4.242 4.242 4.109 4.113 34,834 -0.13(-3.04%)
Jan 09, 2009 4.335 4.362 4.215 4.242 46,514 -0.04(-0.86%)
Jan 08, 2009 4.233 4.321 4.224 4.279 62,143 +0.02(+0.54%)
Jan 07, 2009 4.335 4.335 4.242 4.256 82,760 -0.07(-1.70%)
Jan 06, 2009 4.427 4.427 4.312 4.330 74,214 -0.05(-1.16%)
Jan 05, 2009 4.201 4.385 4.201 4.381 43,122 +0.17(+3.94%)
Jan 02, 2009 4.072 4.219 4.038 4.215 0 +0.18(+4.46%)
Jan 01, 2009 4.007 4.090 3.878 4.035 0 +0.00(+0.00%)
Dec 31, 2008 4.007 4.090 3.878 4.035 128,758 +0.07(+1.86%)
Dec 30, 2008 3.892 4.030 3.878 3.961 83,391 +0.12(+3.00%)
Dec 29, 2008 3.873 3.873 3.814 3.846 80,197 +0.00(+0.00%)
Dec 26, 2008 3.873 3.873 3.804 3.846 20,220 +0.03(+0.85%)
Dec 24, 2008 3.804 3.841 3.740 3.814 21,480 +0.01(+0.24%)
Dec 23, 2008 3.763 3.873 3.754 3.804 65,049 +0.01(+0.37%)
Dec 22, 2008 3.804 3.887 3.772 3.790 30,180 -0.02(-0.60%)
Dec 19, 2008 3.814 3.897 3.786 3.814 29,202 +0.04(+1.10%)
Dec 18, 2008 3.758 3.809 3.717 3.772 69,824 +0.06(+1.62%)
Dec 17, 2008 3.726 3.772 3.684 3.712 49,350 -0.01(-0.37%)
Dec 16, 2008 3.620 3.758 3.578 3.726 50,175 +0.12(+3.46%)
Dec 15, 2008 3.758 3.758 3.601 3.601 51,339 -0.24(-6.24%)
Dec 12, 2008 3.758 3.910 3.735 3.841 66,545 -0.01(-0.24%)
Dec 11, 2008 3.827 3.947 3.809 3.850 42,149 -0.04(-0.95%)
Dec 10, 2008 3.809 3.887 3.772 3.887 42,649 +0.10(+2.55%)
Dec 09, 2008 3.878 3.897 3.786 3.790 34,758 -0.08(-2.14%)
Dec 08, 2008 3.735 3.883 3.731 3.873 49,127 +0.23(+6.33%)
Dec 05, 2008 3.505 3.643 3.458 3.643 45,965 +0.12(+3.27%)
Dec 04, 2008 3.551 3.620 3.486 3.528 55,652 -0.08(-2.17%)
Dec 03, 2008 3.505 3.606 3.458 3.606 40,153 +0.10(+2.76%)
Dec 02, 2008 3.541 3.541 3.486 3.509 31,086 -0.00(-0.13%)
Dec 01, 2008 3.744 3.744 3.514 3.514 30,366 -0.27(-7.07%)
Nov 28, 2008 3.597 3.781 3.595 3.781 35,497 +0.20(+5.67%)
Nov 26, 2008 3.412 3.578 3.402 3.578 118,588 +0.13(+3.74%)
Nov 25, 2008 3.518 3.518 3.422 3.449 53,547 +0.06(+1.91%)
Nov 24, 2008 3.205 3.385 3.186 3.385 37,662 +0.25(+8.10%)
Nov 21, 2008 3.136 3.205 2.951 3.131 74,348 -0.00(-0.15%)
Nov 20, 2008 3.186 3.412 3.080 3.136 353,641 -0.20(-6.08%)
Nov 19, 2008 3.620 3.620 3.274 3.339 59,916 -0.28(-7.77%)
Nov 18, 2008 3.767 3.767 3.578 3.620 21,647 -0.14(-3.68%)
Nov 17, 2008 3.827 3.846 3.758 3.758 19,352 -0.19(-4.90%)
Nov 14, 2008 3.966 4.012 3.901 3.952 39,928 -0.11(-2.61%)
Nov 13, 2008 3.984 4.058 3.758 4.058 88,344 +0.09(+2.33%)
Nov 12, 2008 4.113 4.127 3.966 3.966 29,178 -0.20(-4.87%)
Nov 11, 2008 4.219 4.224 4.127 4.169 29,985 -0.15(-3.42%)
Nov 10, 2008 4.450 4.450 4.261 4.316 36,432 -0.05(-1.16%)
Nov 07, 2008 4.298 4.395 4.298 4.367 41,346 +0.08(+1.83%)
Nov 06, 2008 4.528 4.528 4.288 4.288 34,480 -0.31(-6.81%)
Nov 05, 2008 4.685 4.694 4.574 4.602 39,770 -0.14(-2.92%)
Nov 04, 2008 4.667 4.746 4.667 4.740 35,359 +0.14(+3.11%)
Nov 03, 2008 4.579 4.662 4.579 4.597 17,184 +0.03(+0.61%)
Oct 31, 2008 4.404 4.588 4.404 4.570 15,882 +0.11(+2.48%)
Oct 30, 2008 4.478 4.533 4.404 4.459 39,271 +0.06(+1.36%)
Oct 29, 2008 4.288 4.441 4.252 4.399 33,700 +0.14(+3.26%)
Oct 28, 2008 4.035 4.261 3.989 4.260 84,881 +0.27(+6.68%)
Oct 27, 2008 3.980 4.122 3.970 3.993 34,387 -0.07(-1.70%)
Oct 24, 2008 4.035 4.178 4.026 4.063 53,347 -0.25(-5.78%)
Oct 23, 2008 4.413 4.413 4.141 4.312 69,857 -0.10(-2.30%)
Oct 22, 2008 4.408 4.496 4.339 4.413 37,681 -0.15(-3.33%)
Oct 21, 2008 4.565 4.611 4.565 4.565 64,769 -0.04(-0.90%)
Oct 20, 2008 4.431 4.607 4.431 4.607 55,364 +0.24(+5.49%)
Oct 17, 2008 4.053 4.422 4.016 4.367 73,823 +0.22(+5.34%)
Oct 16, 2008 4.072 4.205 3.878 4.146 85,356 +0.07(+1.70%)
Oct 15, 2008 4.381 4.381 4.035 4.076 65,405 -0.36(-8.20%)
Oct 14, 2008 4.395 4.551 4.395 4.441 104,164 +0.22(+5.25%)
Oct 13, 2008 3.924 4.219 3.924 4.219 66,103 +0.48(+12.82%)
Oct 10, 2008 3.237 3.841 3.108 3.740 118,004 -0.24(-6.13%)
Oct 09, 2008 4.233 4.233 3.777 3.984 88,390 -0.18(-4.32%)
Oct 08, 2008 4.639 4.648 4.012 4.164 109,774 -0.58(-12.24%)
Oct 07, 2008 4.957 4.985 4.662 4.745 37,380 -0.21(-4.19%)
Oct 06, 2008 5.377 5.377 4.819 4.952 71,357 -0.58(-10.43%)
Oct 03, 2008 5.589 5.681 5.520 5.529 29,857 -0.05(-0.91%)
Oct 02, 2008 5.750 5.750 5.543 5.580 17,346 -0.21(-3.66%)
Oct 01, 2008 5.524 5.792 5.524 5.792 36,699 +0.24(+4.32%)
Sep 30, 2008 5.593 5.593 5.414 5.552 56,136 -0.01(-0.15%)
Sep 29, 2008 5.713 5.718 5.506 5.560 42,170 -0.22(-3.85%)
Sep 26, 2008 5.695 5.783 5.672 5.783 0 -0.01(-0.16%)
Sep 25, 2008 5.810 5.889 5.783 5.792 21,918 +0.02(+0.40%)
Sep 24, 2008 5.787 5.787 5.750 5.769 22,410 +0.00(+0.00%)
Sep 23, 2008 5.810 5.815 5.769 5.769 37,948 -0.09(-1.57%)
Sep 22, 2008 5.995 5.998 5.861 5.861 44,454 -0.17(-2.75%)
Sep 19, 2008 6.179 6.179 5.999 6.026 0 +0.37(+6.60%)
Sep 18, 2008 5.520 5.653 5.391 5.653 103,694 +0.09(+1.57%)
Sep 17, 2008 5.626 5.686 5.561 5.566 80,067 -0.40(-6.72%)
Sep 16, 2008 6.105 6.105 5.861 5.967 92,020 -0.21(-3.36%)
Sep 15, 2008 6.221 6.248 6.138 6.174 30,004 -0.23(-3.60%)
Sep 12, 2008 6.364 6.414 6.364 6.405 36,629 -0.05(-0.71%)
Sep 11, 2008 6.382 6.451 6.345 6.451 91,666 +0.02(+0.29%)
Sep 10, 2008 6.456 6.465 6.405 6.433 47,017 -0.03(-0.43%)
Sep 09, 2008 6.594 6.594 6.460 6.460 41,092 -0.10(-1.48%)
Sep 08, 2008 6.631 6.631 6.495 6.557 62,527 +0.11(+1.64%)
Sep 05, 2008 6.387 6.460 6.364 6.451 0 +0.02(+0.36%)
Sep 04, 2008 6.548 6.548 6.414 6.428 111,769 -0.11(-1.73%)
Sep 03, 2008 6.539 6.571 6.525 6.542 17,565 +0.02(+0.25%)
Sep 02, 2008 6.571 6.599 6.502 6.525 211,220 +0.01(+0.21%)
Aug 29, 2008 6.506 6.520 6.488 6.511 22,612 +0.01(+0.14%)
Aug 28, 2008 6.460 6.516 6.460 6.502 14,826 +0.06(+0.93%)
Aug 27, 2008 6.433 6.479 6.433 6.442 39,154 +0.01(+0.22%)
Aug 26, 2008 6.396 6.447 6.377 6.428 31,893 +0.00(+0.07%)
Aug 25, 2008 6.460 6.483 6.391 6.423 75,489 -0.03(-0.50%)
Aug 22, 2008 6.423 6.479 6.423 6.456 57,921 +0.07(+1.08%)
Aug 21, 2008 6.391 6.428 6.387 6.387 15,355 -0.02(-0.29%)
Aug 20, 2008 6.405 6.453 6.382 6.405 60,423 -0.01(-0.22%)
Aug 19, 2008 6.442 6.456 6.405 6.419 69,475 -0.02(-0.36%)
Aug 18, 2008 6.557 6.557 6.442 6.442 51,476 -0.07(-1.06%)
Aug 15, 2008 6.497 6.548 6.497 6.511 0 +0.04(+0.64%)
Aug 14, 2008 6.442 6.480 6.433 6.470 11,075 +0.00(+0.07%)
Aug 13, 2008 6.460 6.497 6.423 6.465 93,200 -0.01(-0.08%)
Aug 12, 2008 6.553 6.553 6.465 6.470 80,802 -0.03(-0.42%)
Aug 11, 2008 6.447 6.506 6.447 6.497 65,424 +0.08(+1.31%)
Aug 08, 2008 6.253 6.414 6.253 6.413 71,835 +0.10(+1.51%)
Aug 07, 2008 6.373 6.373 6.317 6.317 21,840 -0.06(-0.87%)
Aug 06, 2008 6.313 6.391 6.313 6.373 26,600 +0.10(+1.54%)
Aug 05, 2008 6.202 6.290 6.115 6.276 30,377 +0.11(+1.80%)
Aug 04, 2008 6.202 6.217 6.165 6.165 9,593 -0.08(-1.33%)
Aug 01, 2008 6.267 6.271 6.216 6.248 24,780 -0.05(-0.73%)
Jul 31, 2008 6.308 6.340 6.253 6.294 19,426 -0.06(-0.87%)
Jul 30, 2008 6.317 6.359 6.290 6.350 21,217 +0.09(+1.40%)
Jul 29, 2008 6.262 6.262 6.165 6.262 43,484 +0.07(+1.19%)
Jul 28, 2008 6.253 6.290 6.188 6.188 23,425 -0.12(-1.97%)
Jul 25, 2008 6.262 6.322 6.262 6.313 49,465 +0.03(+0.51%)
Jul 24, 2008 6.364 6.377 6.281 6.281 63,813 -0.05(-0.73%)
Jul 23, 2008 6.294 6.368 6.294 6.327 75,074 +0.06(+1.03%)
Jul 22, 2008 6.151 6.262 6.133 6.262 42,630 +0.04(+0.59%)
Jul 21, 2008 6.221 6.244 6.221 6.225 12,285 +0.04(+0.60%)
Jul 18, 2008 6.184 6.202 6.147 6.188 45,521 +0.08(+1.36%)
Jul 17, 2008 6.059 6.105 5.999 6.105 75,441 +0.18(+3.12%)
Jul 16, 2008 5.778 5.949 5.778 5.921 42,010 +0.13(+2.31%)
Jul 15, 2008 5.875 5.875 5.598 5.787 185,140 -0.19(-3.22%)
Jul 14, 2008 6.091 6.091 5.935 5.980 57,353 -0.05(-0.86%)
Jul 11, 2008 6.022 6.064 5.972 6.032 54,284 -0.12(-1.88%)
Jul 10, 2008 6.151 6.193 6.082 6.147 53,106 -0.07(-1.11%)
Jul 09, 2008 6.354 6.354 6.216 6.216 29,052 -0.09(-1.46%)
Jul 08, 2008 6.174 6.308 6.110 6.308 51,391 +0.11(+1.71%)
Jul 07, 2008 6.253 6.271 6.087 6.202 80,483 -0.05(-0.74%)
Jul 04, 2008 6.317 6.317 6.202 6.248 21,443 +0.00(+0.00%)
Jul 03, 2008 6.317 6.317 6.202 6.248 21,443 -0.02(-0.37%)
Jul 02, 2008 6.364 6.382 6.271 6.271 23,475 -0.04(-0.58%)
Jul 01, 2008 6.299 6.364 6.245 6.308 64,819 -0.09(-1.44%)
Jun 30, 2008 6.364 6.405 6.317 6.400 39,453 +0.03(+0.43%)
Jun 27, 2008 6.479 6.493 6.373 6.373 31,609 -0.12(-1.85%)
Jun 26, 2008 6.576 6.576 6.493 6.493 36,560 -0.13(-2.02%)
Jun 25, 2008 6.566 6.631 6.566 6.626 40,726 +0.10(+1.55%)
Jun 24, 2008 6.539 6.603 6.474 6.525 95,297 -0.07(-1.12%)
Jun 23, 2008 6.774 6.774 6.589 6.599 94,317 -0.25(-3.64%)
Jun 20, 2008 6.963 6.968 6.842 6.848 51,812 -0.12(-1.72%)
Jun 19, 2008 6.986 7.005 6.940 6.968 23,804 -0.02(-0.33%)
Jun 18, 2008 6.940 7.000 6.894 6.991 44,825 -0.02(-0.26%)
Jun 17, 2008 7.101 7.120 6.968 7.009 53,779 -0.06(-0.91%)
Jun 16, 2008 7.032 7.078 7.009 7.074 34,034 +0.07(+0.99%)
Jun 13, 2008 6.972 7.032 6.939 7.005 67,736 +0.03(+0.46%)
Jun 12, 2008 6.981 7.032 6.949 6.972 68,894 -0.02(-0.26%)
Jun 11, 2008 7.055 7.078 6.991 6.991 32,396 -0.05(-0.66%)
Jun 10, 2008 7.064 7.088 7.009 7.037 57,181 -0.05(-0.65%)
Jun 09, 2008 7.124 7.147 7.055 7.083 65,528 -0.06(-0.78%)
Jun 06, 2008 7.258 7.258 7.138 7.138 116,369 -0.12(-1.71%)
Jun 05, 2008 7.184 7.281 7.170 7.263 40,850 +0.12(+1.74%)
Jun 04, 2008 7.147 7.212 7.129 7.138 44,918 -0.01(-0.19%)
Jun 03, 2008 7.152 7.193 7.124 7.152 73,563 +0.01(+0.13%)
Jun 02, 2008 7.230 7.230 7.124 7.143 100,770 -0.07(-1.02%)
May 30, 2008 7.212 7.263 7.184 7.217 36,692 +0.05(+0.75%)
May 29, 2008 7.120 7.184 7.120 7.163 63,201 +0.04(+0.61%)
May 28, 2008 7.083 7.120 7.060 7.120 42,777 +0.08(+1.11%)
May 27, 2008 6.986 7.041 6.981 7.041 39,438 +0.05(+0.73%)
May 26, 2008 7.055 7.064 6.977 6.991 0 +0.00(+0.00%)
May 23, 2008 7.055 7.064 6.977 6.991 26,615 -0.07(-0.98%)
May 22, 2008 7.097 7.097 7.028 7.060 43,263 +0.02(+0.33%)
May 21, 2008 7.124 7.134 7.037 7.037 41,750 -0.06(-0.84%)
May 20, 2008 7.161 7.161 7.092 7.097 52,957 -0.07(-0.97%)
May 19, 2008 7.212 7.230 7.143 7.166 46,685 -0.03(-0.38%)
May 16, 2008 7.180 7.198 7.147 7.194 91,868 +0.01(+0.13%)
May 15, 2008 7.147 7.184 7.124 7.184 295,921 +0.06(+0.84%)
May 14, 2008 7.184 7.194 7.124 7.124 121,435 +0.00(+0.00%)
May 13, 2008 7.124 7.143 7.092 7.124 31,843 +0.02(+0.32%)
May 12, 2008 7.166 7.166 7.092 7.101 120,437 +0.00(+0.07%)
May 09, 2008 7.078 7.115 7.073 7.097 23,956 -0.01(-0.13%)
May 08, 2008 7.124 7.166 7.097 7.106 31,878 -0.03(-0.45%)
May 07, 2008 7.161 7.194 7.124 7.138 34,825 -0.06(-0.77%)
May 06, 2008 7.194 7.213 7.147 7.194 29,965 -0.01(-0.13%)
May 05, 2008 7.217 7.221 7.175 7.203 53,135 -0.02(-0.26%)
May 02, 2008 7.106 7.258 7.106 7.221 93,250 +0.03(+0.45%)
May 01, 2008 7.083 7.194 7.083 7.189 30,963 +0.11(+1.56%)
Apr 30, 2008 7.101 7.166 7.078 7.078 38,358 -0.02(-0.26%)
Apr 29, 2008 7.074 7.115 7.051 7.097 15,850 +0.01(+0.20%)
Apr 28, 2008 7.069 7.101 7.037 7.083 13,653 +0.05(+0.66%)
Apr 25, 2008 7.014 7.037 6.963 7.037 17,565 +0.05(+0.73%)
Apr 24, 2008 6.968 6.986 6.939 6.986 10,192 +0.05(+0.66%)
Apr 23, 2008 6.931 6.954 6.894 6.940 24,331 +0.01(+0.13%)
Apr 22, 2008 6.917 6.945 6.894 6.931 19,495 +0.00(+0.00%)
Apr 21, 2008 6.935 6.958 6.917 6.931 19,734 +0.02(+0.27%)
Apr 18, 2008 6.898 6.958 6.898 6.912 27,541 +0.04(+0.60%)
Apr 17, 2008 6.755 6.871 6.755 6.871 25,806 +0.05(+0.74%)
Apr 16, 2008 6.760 6.820 6.760 6.820 12,144 +0.09(+1.30%)
Apr 15, 2008 6.769 6.769 6.677 6.732 17,131 +0.02(+0.30%)
Apr 14, 2008 6.746 6.765 6.709 6.713 14,618 -0.04(-0.64%)
Apr 11, 2008 6.760 6.767 6.746 6.755 8,457 -0.05(-0.75%)
Apr 10, 2008 6.783 6.834 6.751 6.806 14,529 +0.01(+0.20%)
Apr 09, 2008 6.949 6.949 6.792 6.792 32,962 -0.15(-2.13%)
Apr 08, 2008 6.963 6.963 6.940 6.940 21,035 -0.02(-0.33%)
Apr 07, 2008 7.009 7.014 6.956 6.963 42,287 -0.05(-0.66%)
Apr 04, 2008 6.972 7.046 6.940 7.009 78,503 +0.04(+0.53%)
Apr 03, 2008 6.940 6.977 6.885 6.972 33,830 +0.00(+0.07%)
Apr 02, 2008 6.871 6.991 6.871 6.968 36,432 +0.14(+2.02%)
Apr 01, 2008 6.709 6.829 6.709 6.829 37,950 +0.17(+2.56%)
Mar 31, 2008 6.594 6.663 6.594 6.659 18,676 +0.02(+0.28%)
Mar 28, 2008 6.779 6.779 6.640 6.640 68,961 -0.17(-2.44%)
Mar 27, 2008 6.838 6.852 6.783 6.806 31,227 -0.03(-0.40%)
Mar 26, 2008 6.820 6.848 6.815 6.834 21,035 +0.00(+0.00%)
Mar 25, 2008 6.760 6.843 6.760 6.834 24,505 +0.07(+1.02%)
Mar 24, 2008 6.617 6.820 6.617 6.765 31,444 +0.10(+1.52%)
Mar 21, 2008 6.608 6.668 6.576 6.663 23,637 +0.00(+0.00%)
Mar 20, 2008 6.608 6.668 6.576 6.663 23,637 +0.05(+0.77%)
Mar 19, 2008 6.654 6.696 6.562 6.613 122,743 +0.00(+0.00%)
Mar 18, 2008 6.414 6.613 6.414 6.613 147,682 +0.27(+4.22%)
Mar 17, 2008 6.400 6.428 6.317 6.345 16,531 -0.42(-6.14%)
Mar 14, 2008 6.880 6.880 6.737 6.760 141,176 -0.14(-2.01%)
Mar 13, 2008 6.815 6.917 6.732 6.898 103,442 -0.02(-0.27%)
Mar 12, 2008 6.866 6.917 6.829 6.917 102,791 +0.10(+1.49%)
Mar 11, 2008 6.742 6.815 6.714 6.815 34,914 +0.18(+2.78%)
Mar 10, 2008 6.783 6.788 6.631 6.631 54,432 -0.17(-2.56%)
Mar 07, 2008 6.843 6.889 6.779 6.805 39,700 -0.12(-1.68%)
Mar 06, 2008 6.986 7.009 6.921 6.921 24,071 -0.10(-1.38%)
Mar 05, 2008 7.032 7.092 6.995 7.018 34,047 +0.02(+0.26%)
Mar 04, 2008 7.078 7.078 6.986 7.000 15,830 -0.11(-1.56%)
Mar 03, 2008 7.152 7.157 7.106 7.111 21,035 -0.07(-0.96%)
Feb 29, 2008 7.272 7.281 7.180 7.180 19,083 -0.14(-1.89%)
Feb 28, 2008 7.313 7.336 7.309 7.318 22,336 -0.00(-0.06%)
Feb 27, 2008 7.277 7.323 7.267 7.323 9,108 +0.03(+0.38%)
Feb 26, 2008 7.203 7.295 7.180 7.295 55,733 +0.12(+1.67%)
Feb 25, 2008 7.111 7.194 7.078 7.175 34,263 +0.06(+0.91%)
Feb 22, 2008 7.078 7.111 7.037 7.111 20,168 +0.05(+0.72%)
Feb 21, 2008 7.170 7.175 7.060 7.060 16,264 -0.04(-0.52%)
Feb 20, 2008 7.115 7.115 7.046 7.097 33,179 -0.06(-0.90%)
Feb 19, 2008 7.194 7.194 7.134 7.161 16,481 +0.05(+0.71%)
Feb 18, 2008 7.161 7.170 7.060 7.111 0 +0.00(+0.00%)
Feb 15, 2008 7.161 7.170 7.060 7.111 43,588 -0.06(-0.84%)
Feb 14, 2008 7.369 7.369 7.170 7.170 90,214 -0.18(-2.51%)
Feb 13, 2008 7.401 7.410 7.341 7.355 39,902 -0.00(-0.06%)
Feb 12, 2008 7.300 7.360 7.296 7.360 26,023 +0.12(+1.66%)
Feb 11, 2008 7.235 7.240 7.189 7.240 29,926 +0.03(+0.45%)
Feb 08, 2008 7.226 7.272 7.189 7.207 32,745 -0.04(-0.51%)
Feb 07, 2008 7.217 7.319 7.147 7.244 87,394 -0.01(-0.13%)
Feb 06, 2008 7.369 7.392 7.217 7.254 159,392 -0.11(-1.44%)
Feb 05, 2008 7.461 7.461 7.350 7.360 86,540 -0.14(-1.86%)
Feb 04, 2008 7.539 7.539 7.467 7.499 50,745 -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.