Madison Strategic Sector Premium Fund (NY: MSP )

26.28 USD -0.45 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.02 10.12 9.940 10.06 26,674 +0.01(+0.10%)
Jun 29, 2009 10.06 10.08 10.01 10.05 14,100 +0.11(+1.11%)
Jun 26, 2009 9.970 9.990 9.920 9.940 8,564 -0.11(-1.09%)
Jun 25, 2009 9.920 10.05 9.850 10.05 24,516 +0.27(+2.76%)
Jun 24, 2009 9.680 9.880 9.680 9.780 25,651 +0.18(+1.87%)
Jun 23, 2009 10.05 10.05 9.350 9.600 24,261 -0.05(-0.52%)
Jun 22, 2009 9.740 9.740 9.600 9.650 8,291 -0.18(-1.83%)
Jun 19, 2009 9.850 9.990 9.820 9.830 10,958 -0.01(-0.10%)
Jun 18, 2009 9.800 9.890 9.800 9.840 11,106 +0.07(+0.72%)
Jun 17, 2009 9.750 9.850 9.710 9.770 22,208 +0.01(+0.10%)
Jun 16, 2009 9.970 10.03 9.760 9.760 28,573 -0.04(-0.41%)
Jun 15, 2009 10.05 10.05 9.790 9.800 59,052 -0.54(-5.22%)
Jun 12, 2009 10.26 10.37 10.23 10.34 10,331 +0.06(+0.58%)
Jun 11, 2009 10.23 10.39 10.23 10.28 8,781 +0.13(+1.28%)
Jun 10, 2009 10.30 10.32 10.14 10.15 20,366 -0.16(-1.55%)
Jun 09, 2009 10.30 10.31 10.15 10.31 38,779 +0.06(+0.59%)
Jun 08, 2009 10.15 10.34 10.05 10.25 24,986 +0.02(+0.20%)
Jun 05, 2009 10.31 10.35 10.22 10.23 18,525 -0.10(-0.95%)
Jun 04, 2009 10.13 10.38 10.13 10.33 23,996 +0.17(+1.65%)
Jun 03, 2009 10.08 10.21 10.07 10.16 33,111 -0.04(-0.39%)
Jun 02, 2009 10.18 10.25 10.18 10.20 5,909 -0.14(-1.35%)
Jun 01, 2009 10.00 10.43 10.00 10.34 14,058 +0.38(+3.82%)
May 29, 2009 9.850 10.00 9.850 9.960 6,940 +0.18(+1.84%)
May 28, 2009 9.760 9.880 9.640 9.780 10,781 +0.09(+0.96%)
May 27, 2009 9.840 9.890 9.660 9.687 18,972 -0.16(-1.65%)
May 26, 2009 9.600 9.850 9.550 9.850 11,249 +0.25(+2.60%)
May 22, 2009 9.600 9.650 9.570 9.600 7,189 +0.12(+1.27%)
May 21, 2009 9.670 9.670 9.380 9.480 12,597 -0.24(-2.47%)
May 20, 2009 9.900 9.945 9.718 9.720 7,507 -0.08(-0.82%)
May 19, 2009 9.780 9.880 9.750 9.800 8,614 +0.04(+0.41%)
May 18, 2009 9.460 9.760 9.460 9.760 3,492 +0.37(+3.94%)
May 15, 2009 9.460 9.485 9.390 9.390 9,940 -0.07(-0.74%)
May 14, 2009 9.530 9.560 9.350 9.460 17,967 +0.01(+0.11%)
May 13, 2009 9.780 9.780 9.400 9.450 17,140 -0.50(-5.03%)
May 12, 2009 9.800 9.950 9.710 9.950 15,419 +0.15(+1.53%)
May 11, 2009 9.840 9.840 9.740 9.800 9,117 -0.13(-1.31%)
May 08, 2009 9.900 9.950 9.810 9.930 8,524 +0.23(+2.37%)
May 07, 2009 9.940 10.00 9.680 9.700 14,720 -0.09(-0.93%)
May 06, 2009 9.780 9.873 9.740 9.791 5,575 +0.03(+0.32%)
May 05, 2009 9.720 9.760 9.550 9.760 15,772 +0.01(+0.10%)
May 04, 2009 9.700 9.760 9.690 9.750 18,775 +0.24(+2.52%)
May 01, 2009 9.480 9.510 9.350 9.510 8,254 +0.11(+1.13%)
Apr 30, 2009 9.510 9.540 9.390 9.404 7,550 +0.10(+1.12%)
Apr 29, 2009 9.150 9.440 9.150 9.300 5,722 +0.15(+1.64%)
Apr 28, 2009 8.880 9.230 8.880 9.150 13,976 +0.03(+0.33%)
Apr 27, 2009 9.010 9.200 9.010 9.120 13,820 -0.08(-0.87%)
Apr 24, 2009 9.040 9.300 9.040 9.200 16,698 +0.14(+1.55%)
Apr 23, 2009 9.040 9.080 8.920 9.060 13,296 -0.04(-0.44%)
Apr 22, 2009 9.000 9.150 8.980 9.100 5,177 +0.10(+1.11%)
Apr 21, 2009 8.640 9.000 8.640 9.000 10,381 +0.22(+2.51%)
Apr 20, 2009 9.100 9.100 8.780 8.780 11,480 -0.49(-5.29%)
Apr 17, 2009 9.210 9.340 9.130 9.270 7,773 +0.06(+0.65%)
Apr 16, 2009 8.910 9.210 8.910 9.210 12,132 +0.23(+2.56%)
Apr 15, 2009 8.730 8.980 8.730 8.980 8,421 +0.12(+1.35%)
Apr 14, 2009 8.580 9.050 8.580 8.860 22,421 -0.19(-2.10%)
Apr 13, 2009 8.820 9.130 8.810 9.050 21,233 +0.18(+2.03%)
Apr 09, 2009 8.670 8.990 8.670 8.870 22,701 +0.38(+4.48%)
Apr 08, 2009 8.560 8.560 8.413 8.490 7,352 +0.07(+0.83%)
Apr 07, 2009 8.420 8.510 8.370 8.420 16,698 -0.16(-1.86%)
Apr 06, 2009 8.670 8.670 8.420 8.580 9,933 -0.12(-1.38%)
Apr 03, 2009 8.670 8.700 8.470 8.700 6,916 +0.11(+1.28%)
Apr 02, 2009 8.300 8.670 8.300 8.590 6,300 +0.28(+3.37%)
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.