Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.28 15.53 15.27 15.53 51,200 +0.24(+1.57%)
Dec 28, 2007 15.38 15.41 15.29 15.29 23,800 -0.04(-0.26%)
Dec 27, 2007 15.51 15.53 15.33 15.33 41,000 -0.27(-1.73%)
Dec 26, 2007 15.56 15.60 15.42 15.60 60,600 +0.02(+0.12%)
Dec 24, 2007 15.11 15.85 15.11 15.58 51,700 +0.45(+2.99%)
Dec 21, 2007 15.03 15.14 15.01 15.13 32,600 +0.17(+1.14%)
Dec 20, 2007 15.06 15.15 14.90 14.96 29,600 -0.10(-0.66%)
Dec 19, 2007 15.09 15.22 15.03 15.06 28,949 -0.08(-0.53%)
Dec 18, 2007 15.11 15.20 15.05 15.14 29,000 +0.03(+0.20%)
Dec 17, 2007 15.20 15.30 15.11 15.11 43,600 -0.33(-2.14%)
Dec 14, 2007 15.47 15.55 15.37 15.44 33,500 -0.15(-0.96%)
Dec 13, 2007 15.70 15.70 15.43 15.59 72,300 -0.27(-1.70%)
Dec 12, 2007 16.00 16.10 15.80 15.86 56,000 -0.32(-1.98%)
Dec 11, 2007 16.50 16.57 16.18 16.18 23,400 -0.30(-1.82%)
Dec 10, 2007 16.48 16.55 16.41 16.48 48,800 +0.05(+0.30%)
Dec 07, 2007 16.43 16.50 16.39 16.43 24,100 +0.02(+0.12%)
Dec 06, 2007 16.15 16.44 16.15 16.41 48,100 +0.20(+1.23%)
Dec 05, 2007 16.17 16.26 16.15 16.21 30,700 +0.15(+0.93%)
Dec 04, 2007 16.05 16.17 16.05 16.06 11,800 -0.09(-0.56%)
Dec 03, 2007 16.15 16.25 16.12 16.15 18,500 -0.05(-0.31%)
Nov 30, 2007 16.07 16.21 16.07 16.20 31,100 +0.19(+1.19%)
Nov 29, 2007 15.95 16.02 15.90 16.01 21,200 +0.04(+0.25%)
Nov 28, 2007 15.68 15.99 15.68 15.97 23,400 +0.31(+1.98%)
Nov 27, 2007 15.64 15.75 15.58 15.66 26,700 +0.04(+0.26%)
Nov 26, 2007 15.85 15.96 15.62 15.62 16,800 -0.34(-2.13%)
Nov 23, 2007 15.88 15.96 15.81 15.96 4,700 +0.21(+1.33%)
Nov 21, 2007 15.95 15.95 15.66 15.75 12,500 -0.25(-1.56%)
Nov 20, 2007 16.00 16.15 15.90 16.00 14,800 -0.02(-0.11%)
Nov 19, 2007 16.10 16.11 16.00 16.02 20,600 -0.18(-1.12%)
Nov 16, 2007 16.18 16.24 16.16 16.20 10,000 +0.00(+0.00%)
Nov 15, 2007 16.34 16.35 16.20 16.20 6,900 -0.18(-1.10%)
Nov 14, 2007 16.48 16.50 16.38 16.38 13,300 -0.02(-0.12%)
Nov 13, 2007 16.26 16.47 16.20 16.40 23,000 +0.24(+1.49%)
Nov 12, 2007 16.06 16.36 16.06 16.16 18,500 -0.06(-0.37%)
Nov 09, 2007 16.29 16.51 16.22 16.22 28,100 -0.37(-2.21%)
Nov 08, 2007 16.37 16.61 16.33 16.59 15,600 +0.18(+1.07%)
Nov 07, 2007 16.78 16.80 16.41 16.41 18,800 -0.44(-2.61%)
Nov 06, 2007 16.95 16.95 16.76 16.85 25,200 -0.01(-0.06%)
Nov 05, 2007 16.90 17.00 16.83 16.86 29,700 -0.01(-0.06%)
Nov 02, 2007 17.08 17.08 16.75 16.87 14,800 -0.18(-1.06%)
Nov 01, 2007 17.25 17.30 17.05 17.05 6,300 -0.35(-2.01%)
Oct 31, 2007 17.36 17.47 17.32 17.40 9,700 +0.11(+0.64%)
Oct 30, 2007 17.30 17.42 17.26 17.29 8,100 -0.15(-0.86%)
Oct 29, 2007 17.35 17.44 17.32 17.44 7,400 +0.09(+0.52%)
Oct 26, 2007 17.31 17.35 17.27 17.35 13,200 +0.08(+0.46%)
Oct 25, 2007 17.18 17.27 16.98 17.27 16,200 +0.07(+0.41%)
Oct 24, 2007 17.22 17.22 16.93 17.20 14,700 -0.03(-0.19%)
Oct 23, 2007 17.21 17.24 17.11 17.23 16,088 +0.08(+0.48%)
Oct 22, 2007 16.98 17.22 16.98 17.15 17,600 -0.05(-0.29%)
Oct 19, 2007 17.51 17.51 17.20 17.20 10,800 -0.35(-1.99%)
Oct 18, 2007 17.65 17.66 17.52 17.55 14,600 -0.06(-0.34%)
Oct 17, 2007 17.71 17.85 17.61 17.61 15,300 -0.05(-0.28%)
Oct 16, 2007 17.65 17.72 17.57 17.66 25,400 -0.06(-0.34%)
Oct 15, 2007 17.73 17.77 17.62 17.72 18,100 -0.08(-0.45%)
Oct 12, 2007 17.80 17.98 17.80 17.80 17,300 -0.04(-0.22%)
Oct 11, 2007 18.04 18.12 17.84 17.84 23,200 -0.20(-1.12%)
Oct 10, 2007 18.15 18.16 18.00 18.04 11,800 -0.11(-0.60%)
Oct 09, 2007 18.15 18.20 18.11 18.15 9,200 -0.05(-0.27%)
Oct 08, 2007 18.15 18.20 18.08 18.20 17,500 -0.04(-0.22%)
Oct 05, 2007 18.22 18.27 18.18 18.24 10,300 +0.10(+0.55%)
Oct 04, 2007 18.15 18.15 18.05 18.14 8,400 +0.03(+0.17%)
Oct 03, 2007 18.19 18.19 18.07 18.11 12,800 -0.08(-0.44%)
Oct 02, 2007 18.04 18.19 17.91 18.19 21,400 +0.19(+1.06%)
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.