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 (%)
Apr 30, 2009 4.385 4.399 4.330 4.336 16,372 +0.05(+1.12%)
Apr 29, 2009 4.219 4.353 4.219 4.288 12,408 +0.07(+1.64%)
Apr 28, 2009 4.095 4.256 4.095 4.219 30,308 +0.01(+0.33%)
Apr 27, 2009 4.155 4.242 4.155 4.205 29,970 -0.04(-0.87%)
Apr 24, 2009 4.169 4.288 4.169 4.242 36,211 +0.06(+1.55%)
Apr 23, 2009 4.169 4.187 4.113 4.178 28,833 -0.02(-0.44%)
Apr 22, 2009 4.150 4.219 4.141 4.196 11,226 +0.05(+1.11%)
Apr 21, 2009 3.984 4.150 3.984 4.150 22,512 +0.10(+2.51%)
Apr 20, 2009 4.196 4.196 4.049 4.049 24,895 -0.23(-5.29%)
Apr 17, 2009 4.247 4.307 4.210 4.275 16,856 +0.03(+0.65%)
Apr 16, 2009 4.109 4.247 4.109 4.247 26,309 +0.11(+2.56%)
Apr 15, 2009 4.026 4.141 4.026 4.141 18,261 +0.06(+1.35%)
Apr 14, 2009 3.956 4.173 3.956 4.086 48,622 -0.09(-2.10%)
Apr 13, 2009 4.067 4.210 4.063 4.173 46,046 +0.08(+2.03%)
Apr 09, 2009 3.998 4.146 3.998 4.090 49,229 +0.18(+4.48%)
Apr 08, 2009 3.947 3.947 3.879 3.915 15,943 +0.03(+0.83%)
Apr 07, 2009 3.883 3.924 3.860 3.883 36,211 -0.07(-1.86%)
Apr 06, 2009 3.998 3.998 3.883 3.956 21,540 -0.06(-1.38%)
Apr 03, 2009 3.998 4.012 3.906 4.012 14,998 +0.05(+1.28%)
Apr 02, 2009 3.827 3.998 3.827 3.961 13,662 +0.13(+3.37%)
Apr 01, 2009 3.643 3.832 3.643 3.832 12,603 +0.11(+2.85%)
Mar 31, 2009 3.657 3.777 3.657 3.726 34,602 +0.05(+1.38%)
Mar 30, 2009 3.786 3.786 3.615 3.675 31,368 -0.19(-4.89%)
Mar 26, 2009 3.897 3.910 3.846 3.864 30,126 +0.05(+1.21%)
Mar 25, 2009 3.772 3.883 3.725 3.818 84,727 +0.02(+0.61%)
Mar 24, 2009 3.818 3.825 3.731 3.795 49,032 -0.02(-0.60%)
Mar 23, 2009 3.611 3.818 3.611 3.818 19,647 +0.28(+7.81%)
Mar 20, 2009 3.620 3.638 3.541 3.541 42,333 -0.10(-2.66%)
Mar 19, 2009 3.698 3.707 3.638 3.638 23,726 +0.01(+0.38%)
Mar 18, 2009 3.537 3.650 3.509 3.624 265,099 +0.07(+2.08%)
Mar 17, 2009 3.532 3.574 3.440 3.551 52,647 +0.06(+1.65%)
Mar 16, 2009 3.528 3.601 3.486 3.493 69,117 -0.14(-3.75%)
Mar 13, 2009 3.588 3.634 3.537 3.629 0 +0.07(+2.08%)
Mar 12, 2009 3.334 3.555 3.334 3.555 29,211 +0.19(+5.62%)
Mar 11, 2009 3.412 3.440 3.297 3.366 55,444 +0.16(+5.04%)
Mar 10, 2009 2.928 3.205 2.928 3.205 60,313 +0.30(+10.14%)
Mar 09, 2009 3.090 3.090 2.905 2.910 81,554 -0.22(-6.93%)
Mar 06, 2009 3.136 3.205 3.043 3.126 0 -0.09(-2.73%)
Mar 05, 2009 3.320 3.320 3.136 3.214 11,827 -0.15(-4.52%)
Mar 04, 2009 3.283 3.412 3.283 3.366 33,938 +0.06(+1.96%)
Mar 02, 2009 3.477 3.482 3.283 3.302 70,958 -0.24(-6.77%)
Feb 27, 2009 3.509 3.569 3.380 3.541 0 -0.08(-2.12%)
Feb 26, 2009 3.703 3.712 3.597 3.618 59,009 -0.05(-1.28%)
Feb 25, 2009 3.560 3.800 3.523 3.665 59,562 +0.07(+1.89%)
Feb 24, 2009 3.458 3.615 3.445 3.597 102,163 +0.11(+3.17%)
Feb 23, 2009 3.578 3.583 3.458 3.486 84,738 -0.09(-2.45%)
Feb 20, 2009 3.657 3.657 3.532 3.574 120,750 -0.13(-3.49%)
Feb 19, 2009 3.749 3.782 3.703 3.703 46,080 -0.05(-1.23%)
Feb 18, 2009 3.758 3.791 3.703 3.749 45,358 -0.01(-0.37%)
Feb 17, 2009 3.943 3.943 3.754 3.763 75,849 -0.26(-6.42%)
Feb 13, 2009 3.980 4.035 3.975 4.021 15,702 +0.02(+0.46%)
Feb 12, 2009 3.933 4.003 3.892 4.003 51,992 +0.01(+0.23%)
Feb 11, 2009 3.966 4.016 3.952 3.993 20,658 +0.04(+1.05%)
Feb 10, 2009 4.136 4.136 3.952 3.952 36,220 -0.22(-5.20%)
Feb 09, 2009 4.136 4.193 4.136 4.169 18,062 +0.03(+0.67%)
Feb 06, 2009 4.021 4.159 4.021 4.141 6,200 +0.09(+2.28%)
Feb 05, 2009 3.920 4.054 3.920 4.049 19,523 +0.10(+2.45%)
Feb 04, 2009 4.039 4.058 3.947 3.952 11,226 -0.06(-1.38%)
Feb 03, 2009 3.850 4.009 3.850 4.007 22,046 +0.13(+3.33%)
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.