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 (%)
Mar 30, 2007 20.33 20.33 20.09 20.25 18,000 -0.04(-0.20%)
Mar 29, 2007 20.33 20.35 20.11 20.29 19,000 +0.16(+0.79%)
Mar 28, 2007 20.23 20.25 20.03 20.13 8,700 -0.15(-0.74%)
Mar 27, 2007 20.54 20.54 20.07 20.28 19,600 -0.22(-1.07%)
Mar 26, 2007 20.41 20.65 20.39 20.50 12,300 -0.03(-0.15%)
Mar 23, 2007 20.58 20.68 20.43 20.53 10,700 +0.01(+0.05%)
Mar 22, 2007 20.50 20.58 20.40 20.52 14,300 -0.01(-0.05%)
Mar 21, 2007 20.41 20.54 20.30 20.53 12,200 +0.17(+0.83%)
Mar 20, 2007 20.20 20.39 20.18 20.36 8,900 +0.15(+0.74%)
Mar 19, 2007 20.38 20.38 20.20 20.21 11,400 -0.10(-0.49%)
Mar 16, 2007 20.47 20.56 20.30 20.31 9,600 -0.16(-0.78%)
Mar 15, 2007 20.80 20.87 20.47 20.47 36,200 -0.47(-2.24%)
Mar 14, 2007 20.45 21.13 20.45 20.94 95,600 +0.04(+0.19%)
Mar 13, 2007 20.99 21.10 20.71 20.90 27,900 -0.09(-0.43%)
Mar 12, 2007 20.68 21.10 20.65 20.99 22,200 +0.26(+1.25%)
Mar 09, 2007 20.80 20.99 20.73 20.73 15,400 -0.05(-0.24%)
Mar 08, 2007 20.55 20.94 20.50 20.78 23,400 +0.33(+1.61%)
Mar 07, 2007 20.45 20.55 20.31 20.45 19,500 +0.10(+0.49%)
Mar 06, 2007 20.15 20.39 20.03 20.35 23,600 +0.30(+1.50%)
Mar 05, 2007 20.19 20.36 19.85 20.05 25,300 -0.26(-1.28%)
Mar 02, 2007 20.33 20.48 20.26 20.31 31,300 -0.01(-0.05%)
Mar 01, 2007 20.01 20.40 20.00 20.32 20,100 +0.23(+1.14%)
Feb 28, 2007 20.06 20.20 19.94 20.09 25,600 +0.04(+0.20%)
Feb 27, 2007 20.35 20.39 20.05 20.05 16,800 -0.55(-2.67%)
Feb 26, 2007 20.54 20.60 20.50 20.60 7,600 +0.21(+1.03%)
Feb 23, 2007 20.18 20.39 20.18 20.39 10,400 +0.12(+0.59%)
Feb 22, 2007 20.25 20.29 20.10 20.27 18,700 -0.01(-0.05%)
Feb 21, 2007 20.32 20.32 20.13 20.28 14,400 -0.11(-0.54%)
Feb 20, 2007 20.48 20.52 20.33 20.39 19,300 -0.09(-0.44%)
Feb 16, 2007 20.43 20.59 20.32 20.48 12,600 -0.01(-0.05%)
Feb 15, 2007 20.52 20.52 20.31 20.49 15,400 +0.00(+0.00%)
Feb 14, 2007 20.41 20.54 20.32 20.49 14,900 +0.08(+0.39%)
Feb 13, 2007 20.20 20.46 20.20 20.41 18,336 +0.24(+1.19%)
Feb 12, 2007 20.28 20.31 20.16 20.17 16,200 -0.14(-0.69%)
Feb 09, 2007 20.35 20.45 20.30 20.31 18,700 -0.14(-0.68%)
Feb 08, 2007 20.50 20.52 20.37 20.45 13,200 -0.06(-0.29%)
Feb 07, 2007 20.54 20.54 20.37 20.51 24,200 +0.00(+0.00%)
Feb 06, 2007 20.71 20.71 20.50 20.51 13,700 -0.20(-0.97%)
Feb 05, 2007 20.80 20.84 20.71 20.71 12,100 -0.09(-0.43%)
Feb 02, 2007 20.80 20.84 20.71 20.80 14,300 +0.00(+0.00%)
Feb 01, 2007 20.65 20.83 20.62 20.80 15,800 +0.14(+0.68%)
Jan 31, 2007 20.73 20.74 20.66 20.66 12,100 -0.03(-0.14%)
Jan 30, 2007 20.47 20.69 20.47 20.69 8,700 +0.17(+0.83%)
Jan 29, 2007 20.46 20.58 20.46 20.52 7,300 +0.07(+0.34%)
Jan 26, 2007 20.31 20.56 20.27 20.45 12,600 +0.09(+0.44%)
Jan 25, 2007 20.56 20.56 20.24 20.36 37,300 -0.13(-0.63%)
Jan 24, 2007 20.26 20.49 20.26 20.49 22,500 +0.23(+1.14%)
Jan 23, 2007 20.35 20.45 20.25 20.26 20,100 -0.08(-0.39%)
Jan 22, 2007 20.56 20.60 20.30 20.34 20,400 -0.16(-0.78%)
Jan 19, 2007 20.50 20.62 20.46 20.50 13,500 -0.13(-0.63%)
Jan 18, 2007 20.76 20.76 20.51 20.63 19,300 -0.07(-0.34%)
Jan 17, 2007 20.60 20.70 20.55 20.70 16,200 +0.16(+0.78%)
Jan 16, 2007 20.74 20.74 20.52 20.54 18,700 -0.19(-0.92%)
Jan 12, 2007 20.87 20.87 20.73 20.73 14,700 -0.06(-0.29%)
Jan 11, 2007 20.64 20.84 20.63 20.79 16,800 +0.19(+0.92%)
Jan 10, 2007 20.54 20.64 20.51 20.60 9,400 +0.04(+0.19%)
Jan 09, 2007 20.64 20.65 20.56 20.56 16,500 -0.09(-0.44%)
Jan 08, 2007 20.45 20.65 20.45 20.65 8,500 +0.26(+1.28%)
Jan 05, 2007 20.27 20.39 20.27 20.39 12,000 +0.06(+0.30%)
Jan 04, 2007 20.44 20.46 20.33 20.33 6,400 -0.16(-0.78%)
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.