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 (%)
Jun 29, 2012 11.04 11.04 11.00 11.02 15,759 +0.19(+1.75%)
Jun 28, 2012 10.84 10.87 10.77 10.83 28,660 -0.06(-0.55%)
Jun 27, 2012 10.86 10.91 10.85 10.89 16,548 +0.01(+0.09%)
Jun 26, 2012 10.82 10.88 10.77 10.88 26,022 +0.10(+0.93%)
Jun 25, 2012 10.80 10.80 10.78 10.78 3,400 -0.14(-1.28%)
Jun 22, 2012 10.87 10.92 10.83 10.92 12,526 +0.09(+0.83%)
Jun 21, 2012 11.01 11.05 10.80 10.83 22,175 -0.16(-1.46%)
Jun 20, 2012 11.03 11.05 10.98 10.99 7,799 -0.01(-0.10%)
Jun 19, 2012 11.01 11.06 10.95 11.00 10,500 +0.05(+0.47%)
Jun 18, 2012 10.88 10.96 10.85 10.95 16,387 +0.06(+0.55%)
Jun 15, 2012 10.88 10.90 10.80 10.89 23,029 -0.20(-1.78%)
Jun 14, 2012 11.00 11.09 11.00 11.09 11,985 +0.06(+0.52%)
Jun 13, 2012 11.10 11.11 10.96 11.03 34,291 -0.11(-0.99%)
Jun 12, 2012 11.08 11.16 11.05 11.14 9,627 +0.09(+0.81%)
Jun 11, 2012 11.21 11.21 11.02 11.05 8,467 -0.02(-0.18%)
Jun 08, 2012 11.06 11.07 10.98 11.07 9,137 -0.04(-0.36%)
Jun 07, 2012 11.15 11.16 11.09 11.11 16,362 +0.01(+0.09%)
Jun 06, 2012 11.01 11.10 10.97 11.10 16,547 +0.19(+1.73%)
Jun 05, 2012 10.85 10.99 10.81 10.91 38,189 +0.06(+0.56%)
Jun 04, 2012 10.91 10.91 10.80 10.85 6,828 -0.02(-0.18%)
Jun 01, 2012 10.94 10.94 10.84 10.87 23,883 -0.16(-1.45%)
May 31, 2012 11.07 11.14 10.98 11.03 14,778 -0.05(-0.45%)
May 30, 2012 11.12 11.12 11.01 11.08 7,205 -0.08(-0.73%)
May 29, 2012 11.08 11.19 11.07 11.16 4,764 +0.08(+0.74%)
May 25, 2012 11.02 11.11 11.02 11.08 7,507 +0.02(+0.18%)
May 24, 2012 11.03 11.06 10.98 11.06 22,387 +0.06(+0.55%)
May 23, 2012 10.94 11.02 10.87 11.00 9,400 +0.04(+0.36%)
May 22, 2012 10.95 11.03 10.95 10.96 15,305 +0.03(+0.27%)
May 21, 2012 10.83 10.93 10.83 10.93 15,975 +0.16(+1.44%)
May 18, 2012 10.99 10.99 10.75 10.77 21,549 -0.16(-1.50%)
May 17, 2012 11.18 11.18 10.93 10.94 19,743 -0.20(-1.81%)
May 16, 2012 11.21 11.27 11.13 11.14 12,429 -0.07(-0.62%)
May 15, 2012 11.24 11.31 11.18 11.21 34,291 -0.05(-0.45%)
May 14, 2012 11.32 11.32 11.22 11.26 15,976 -0.11(-0.97%)
May 11, 2012 11.34 11.38 11.29 11.37 13,029 -0.02(-0.18%)
May 10, 2012 11.39 11.47 11.37 11.39 17,693 +0.03(+0.26%)
May 09, 2012 11.30 11.40 11.30 11.36 8,768 -0.08(-0.68%)
May 08, 2012 11.48 11.48 11.33 11.44 15,768 -0.10(-0.89%)
May 07, 2012 11.48 11.55 11.46 11.54 11,088 +0.03(+0.26%)
May 04, 2012 11.58 11.58 11.46 11.51 19,035 -0.09(-0.78%)
May 03, 2012 11.70 11.70 11.60 11.60 5,084 -0.13(-1.11%)
May 02, 2012 11.69 11.74 11.63 11.73 11,182 -0.02(-0.17%)
May 01, 2012 11.68 11.76 11.64 11.75 6,379 +0.08(+0.69%)
Apr 30, 2012 11.68 11.68 11.62 11.67 11,442 -0.04(-0.34%)
Apr 27, 2012 11.72 11.72 11.60 11.71 14,066 +0.03(+0.26%)
Apr 26, 2012 11.62 11.68 11.60 11.68 7,530 +0.03(+0.26%)
Apr 25, 2012 11.59 11.65 11.59 11.65 8,476 +0.11(+0.95%)
Apr 24, 2012 11.57 11.60 11.51 11.54 9,706 +0.00(+0.00%)
Apr 23, 2012 11.50 11.54 11.43 11.54 13,137 -0.08(-0.69%)
Apr 20, 2012 11.62 11.64 11.62 11.62 8,233 -0.02(-0.17%)
Apr 19, 2012 11.65 11.65 11.58 11.64 13,850 +0.00(+0.00%)
Apr 18, 2012 11.64 11.67 11.62 11.64 8,349 -0.03(-0.26%)
Apr 17, 2012 11.55 11.69 11.55 11.67 41,773 +0.14(+1.21%)
Apr 16, 2012 11.57 11.59 11.45 11.53 13,170 +0.00(+0.00%)
Apr 13, 2012 11.71 11.71 11.53 11.53 24,287 -0.12(-1.03%)
Apr 12, 2012 11.57 11.68 11.57 11.65 3,152 +0.09(+0.78%)
Apr 11, 2012 11.53 11.62 11.53 11.56 11,355 +0.08(+0.70%)
Apr 10, 2012 11.66 11.66 11.47 11.48 8,908 -0.16(-1.37%)
Apr 09, 2012 11.69 11.69 11.64 11.64 27,564 -0.15(-1.27%)
Apr 05, 2012 11.77 11.83 11.70 11.79 21,638 +0.02(+0.17%)
Apr 04, 2012 11.76 11.81 11.73 11.77 21,034 -0.04(-0.34%)
Apr 03, 2012 11.88 11.89 11.81 11.81 18,583 -0.09(-0.76%)
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.