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 (%)
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%)
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.