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 (%)
Feb 28, 2007 9.250 9.315 9.195 9.264 55,516 +0.02(+0.20%)
Feb 27, 2007 9.384 9.402 9.246 9.246 36,432 -0.25(-2.67%)
Feb 26, 2007 9.472 9.499 9.453 9.499 16,481 +0.10(+1.03%)
Feb 23, 2007 9.306 9.402 9.306 9.402 22,553 +0.06(+0.59%)
Feb 22, 2007 9.338 9.356 9.269 9.347 40,552 -0.00(-0.05%)
Feb 21, 2007 9.370 9.370 9.282 9.352 31,227 -0.05(-0.54%)
Feb 20, 2007 9.444 9.462 9.375 9.402 41,854 -0.04(-0.44%)
Feb 16, 2007 9.421 9.495 9.370 9.444 27,324 -0.00(-0.05%)
Feb 15, 2007 9.462 9.462 9.365 9.448 33,396 +0.00(+0.00%)
Feb 14, 2007 9.412 9.472 9.370 9.448 32,312 +0.04(+0.39%)
Feb 13, 2007 9.315 9.435 9.315 9.412 39,763 +0.11(+1.19%)
Feb 12, 2007 9.352 9.365 9.296 9.301 35,131 -0.06(-0.69%)
Feb 09, 2007 9.384 9.430 9.361 9.365 40,552 -0.06(-0.68%)
Feb 08, 2007 9.453 9.462 9.393 9.430 28,625 -0.03(-0.29%)
Feb 07, 2007 9.472 9.472 9.393 9.458 52,480 +0.00(+0.00%)
Feb 06, 2007 9.550 9.550 9.453 9.458 29,709 -0.09(-0.97%)
Feb 05, 2007 9.591 9.610 9.550 9.550 26,240 -0.04(-0.43%)
Feb 02, 2007 9.591 9.610 9.550 9.591 31,011 +0.00(+0.00%)
Feb 01, 2007 9.522 9.605 9.508 9.591 34,263 +0.06(+0.68%)
Jan 31, 2007 9.559 9.564 9.527 9.527 26,240 -0.01(-0.14%)
Jan 30, 2007 9.439 9.541 9.439 9.541 18,866 +0.08(+0.83%)
Jan 29, 2007 9.435 9.490 9.435 9.462 15,830 +0.03(+0.34%)
Jan 26, 2007 9.365 9.481 9.347 9.430 27,324 +0.04(+0.44%)
Jan 25, 2007 9.481 9.481 9.333 9.389 80,889 -0.06(-0.63%)
Jan 24, 2007 9.342 9.448 9.342 9.448 48,793 +0.11(+1.14%)
Jan 23, 2007 9.384 9.430 9.338 9.342 43,588 -0.04(-0.39%)
Jan 22, 2007 9.481 9.499 9.361 9.379 44,239 -0.07(-0.78%)
Jan 19, 2007 9.453 9.508 9.435 9.453 29,276 -0.06(-0.63%)
Jan 18, 2007 9.573 9.573 9.458 9.513 41,854 -0.03(-0.34%)
Jan 17, 2007 9.499 9.545 9.476 9.545 35,131 +0.07(+0.78%)
Jan 16, 2007 9.564 9.564 9.462 9.472 40,552 -0.09(-0.92%)
Jan 12, 2007 9.624 9.624 9.559 9.559 31,878 -0.03(-0.29%)
Jan 11, 2007 9.518 9.610 9.513 9.587 36,432 +0.09(+0.92%)
Jan 10, 2007 9.472 9.518 9.458 9.499 20,384 +0.02(+0.19%)
Jan 09, 2007 9.518 9.522 9.481 9.481 35,782 -0.04(-0.44%)
Jan 08, 2007 9.430 9.522 9.430 9.522 18,433 +0.12(+1.28%)
Jan 05, 2007 9.347 9.402 9.347 9.402 26,023 +0.03(+0.30%)
Jan 04, 2007 9.425 9.435 9.375 9.375 13,879 -0.07(-0.78%)
Jan 03, 2007 9.490 9.518 9.448 9.448 38,167 -0.05(-0.53%)
Dec 29, 2006 9.495 9.513 9.472 9.499 13,011 +0.05(+0.49%)
Dec 28, 2006 9.522 9.522 9.453 9.453 13,879 -0.07(-0.73%)
Dec 27, 2006 9.448 9.541 9.439 9.522 15,180 +0.07(+0.73%)
Dec 26, 2006 9.398 9.499 9.398 9.454 13,879 +0.04(+0.40%)
Dec 22, 2006 9.444 9.462 9.412 9.416 21,252 -0.05(-0.49%)
Dec 21, 2006 9.472 9.495 9.435 9.462 25,372 +0.04(+0.39%)
Dec 20, 2006 9.379 9.476 9.361 9.425 36,649 +0.04(+0.44%)
Dec 19, 2006 9.301 9.384 9.301 9.384 24,722 +0.09(+0.99%)
Dec 18, 2006 9.255 9.319 9.250 9.292 34,480 +0.02(+0.25%)
Dec 15, 2006 9.296 9.296 9.250 9.269 39,902 +0.00(+0.05%)
Dec 14, 2006 9.292 9.296 9.264 9.264 26,240 -0.06(-0.59%)
Dec 13, 2006 9.306 9.319 9.296 9.319 31,227 +0.02(+0.20%)
Dec 12, 2006 9.370 9.402 9.273 9.301 51,179 -0.06(-0.64%)
Dec 11, 2006 9.329 9.361 9.329 9.361 9,108 +0.00(+0.05%)
Dec 08, 2006 9.361 9.375 9.324 9.356 47,058 -0.00(-0.05%)
Dec 07, 2006 9.384 9.407 9.356 9.361 27,324 -0.02(-0.25%)
Dec 06, 2006 9.398 9.402 9.347 9.384 23,854 -0.00(-0.05%)
Dec 05, 2006 9.402 9.407 9.338 9.389 35,565 +0.01(+0.10%)
Dec 04, 2006 9.310 9.393 9.306 9.379 28,842 +0.07(+0.74%)
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.