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 (%)
May 31, 2002 7.839 8.047 7.775 7.775 9,108 -0.07(-0.88%)
May 28, 2002 7.775 7.977 7.775 7.844 7,590 -0.09(-1.16%)
May 27, 2002 8.065 8.065 7.885 7.936 7,806 +0.00(+0.00%)
May 24, 2002 8.065 8.065 7.885 7.936 7,806 -0.18(-2.22%)
May 23, 2002 7.862 8.116 7.862 8.116 13,445 +0.25(+3.23%)
May 22, 2002 7.747 7.862 7.701 7.862 108,430 +0.05(+0.59%)
May 21, 2002 7.954 8.070 7.752 7.816 23,204 -0.10(-1.22%)
May 20, 2002 8.208 8.277 7.908 7.913 35,998 -0.42(-4.98%)
May 17, 2002 8.369 8.623 8.300 8.328 24,505 +0.03(+0.33%)
May 16, 2002 8.208 8.416 8.208 8.300 14,312 -0.00(-0.06%)
May 15, 2002 8.047 8.369 8.047 8.305 20,384 +0.16(+1.98%)
May 14, 2002 7.991 8.143 7.931 8.143 19,300 +0.28(+3.58%)
May 13, 2002 7.747 7.885 7.682 7.862 18,650 +0.16(+2.10%)
May 10, 2002 7.770 7.885 7.682 7.701 86,744 -0.16(-2.05%)
May 09, 2002 8.047 8.047 7.655 7.862 18,433 -0.18(-2.29%)
May 08, 2002 7.147 8.047 7.147 8.047 69,612 +1.18(+17.11%)
May 07, 2002 6.802 6.917 6.433 6.871 27,541 +0.07(+1.02%)
May 06, 2002 6.848 6.917 6.779 6.802 18,433 +0.02(+0.34%)
May 03, 2002 6.958 6.963 6.760 6.779 20,601 -0.28(-3.92%)
May 02, 2002 7.009 7.286 7.009 7.055 35,565 -0.07(-0.97%)
May 01, 2002 7.378 7.378 7.124 7.124 14,312 -0.35(-4.63%)
Apr 30, 2002 7.194 7.581 7.194 7.470 21,902 +0.28(+3.85%)
Apr 29, 2002 7.217 7.286 7.124 7.194 20,601 +0.05(+0.65%)
Apr 26, 2002 7.378 7.378 7.147 7.147 8,891 -0.17(-2.33%)
Apr 25, 2002 7.286 7.424 7.124 7.318 13,662 +0.12(+1.73%)
Apr 24, 2002 7.263 7.438 7.170 7.194 21,686 -0.01(-0.13%)
Apr 23, 2002 7.332 7.447 7.194 7.203 42,287 -0.21(-2.80%)
Apr 22, 2002 7.701 7.701 7.378 7.410 36,215 -0.31(-4.06%)
Apr 19, 2002 7.655 7.747 7.655 7.724 10,626 +0.06(+0.78%)
Apr 18, 2002 7.908 7.908 7.659 7.664 9,108 -0.18(-2.24%)
Apr 17, 2002 7.724 7.954 7.724 7.839 11,276 +0.13(+1.74%)
Apr 16, 2002 7.701 7.793 7.618 7.705 7,590 +0.12(+1.58%)
Apr 15, 2002 7.701 7.710 7.586 7.586 2,819 -0.17(-2.14%)
Apr 12, 2002 7.470 7.765 7.470 7.752 15,180 +0.32(+4.35%)
Apr 11, 2002 7.747 7.747 7.429 7.429 22,119 -0.32(-4.11%)
Apr 10, 2002 7.479 7.765 7.479 7.747 16,481 +0.21(+2.75%)
Apr 09, 2002 7.839 7.839 7.447 7.539 65,058 -0.48(-6.03%)
Apr 08, 2002 7.954 8.024 7.839 8.024 38,167 -0.05(-0.63%)
Apr 05, 2002 8.162 8.162 7.959 8.074 39,468 +0.00(+0.06%)
Apr 04, 2002 7.968 8.162 7.968 8.070 10,843 +0.10(+1.27%)
Apr 03, 2002 7.959 8.047 7.959 7.968 9,325 -0.04(-0.52%)
Apr 02, 2002 8.254 8.254 7.894 8.010 38,818 -0.36(-4.30%)
Apr 01, 2002 8.162 8.369 8.162 8.369 8,240 +0.09(+1.11%)
Mar 29, 2002 7.977 8.277 7.977 8.277 16,047 +0.00(+0.00%)
Mar 28, 2002 7.977 8.277 7.977 8.277 16,047 +0.30(+3.76%)
Mar 27, 2002 8.093 8.093 7.655 7.977 21,902 -0.05(-0.57%)
Mar 26, 2002 7.908 8.185 7.908 8.024 14,529 +0.14(+1.75%)
Mar 25, 2002 8.162 8.300 7.885 7.885 13,228 -0.37(-4.47%)
Mar 22, 2002 8.116 8.392 8.116 8.254 19,951 +0.21(+2.58%)
Mar 21, 2002 7.839 8.139 7.839 8.047 17,782 +0.09(+1.16%)
Mar 20, 2002 8.300 8.300 7.954 7.954 16,915 -0.35(-4.17%)
Mar 19, 2002 8.079 8.300 8.079 8.300 4,770 +0.14(+1.69%)
Mar 18, 2002 8.079 8.342 8.079 8.162 7,806 +0.07(+0.85%)
Mar 15, 2002 8.116 8.277 8.093 8.093 9,975 -0.14(-1.68%)
Mar 14, 2002 8.254 8.314 8.231 8.231 4,770 +0.09(+1.13%)
Mar 13, 2002 8.369 8.369 8.093 8.139 11,710 -0.17(-2.00%)
Mar 12, 2002 8.346 8.443 8.190 8.305 18,866 -0.24(-2.86%)
Mar 11, 2002 8.600 8.600 8.351 8.549 16,481 +0.02(+0.22%)
Mar 08, 2002 8.462 8.595 8.462 8.531 3,903 +0.30(+3.64%)
Mar 07, 2002 8.277 8.323 8.120 8.231 19,951 +0.00(+0.00%)
Mar 06, 2002 8.001 8.231 7.982 8.231 28,408 +0.12(+1.42%)
Mar 05, 2002 8.047 8.162 7.908 8.116 19,083 -0.02(-0.28%)
Mar 04, 2002 7.701 8.208 7.701 8.139 32,312 +0.55(+7.29%)
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.