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 (%)
Jun 30, 2009 4.620 4.667 4.584 4.639 57,845 +0.00(+0.10%)
Jun 29, 2009 4.639 4.648 4.616 4.634 30,577 +0.05(+1.11%)
Jun 26, 2009 4.597 4.607 4.574 4.584 18,571 -0.05(-1.09%)
Jun 25, 2009 4.574 4.634 4.542 4.634 53,165 +0.12(+2.76%)
Jun 24, 2009 4.464 4.556 4.464 4.510 55,626 +0.08(+1.87%)
Jun 23, 2009 4.634 4.634 4.312 4.427 52,612 -0.02(-0.52%)
Jun 22, 2009 4.491 4.491 4.427 4.450 17,979 -0.08(-1.83%)
Jun 19, 2009 4.542 4.607 4.528 4.533 23,763 -0.00(-0.10%)
Jun 18, 2009 4.519 4.561 4.519 4.537 24,084 +0.03(+0.72%)
Jun 17, 2009 4.496 4.542 4.478 4.505 48,160 +0.00(+0.10%)
Jun 16, 2009 4.597 4.625 4.501 4.501 61,963 -0.02(-0.41%)
Jun 15, 2009 4.634 4.634 4.514 4.519 128,060 -0.25(-5.22%)
Jun 12, 2009 4.731 4.782 4.715 4.768 22,403 +0.03(+0.58%)
Jun 11, 2009 4.717 4.790 4.717 4.740 19,042 +0.06(+1.28%)
Jun 10, 2009 4.750 4.759 4.676 4.680 44,165 -0.07(-1.55%)
Jun 09, 2009 4.750 4.754 4.680 4.754 84,096 +0.03(+0.59%)
Jun 08, 2009 4.680 4.768 4.634 4.727 54,184 +0.01(+0.20%)
Jun 05, 2009 4.754 4.773 4.713 4.717 40,173 -0.05(-0.95%)
Jun 04, 2009 4.671 4.786 4.671 4.763 52,037 +0.08(+1.65%)
Jun 03, 2009 4.648 4.708 4.644 4.685 71,804 -0.02(-0.39%)
Jun 02, 2009 4.694 4.727 4.694 4.703 12,814 -0.06(-1.35%)
Jun 01, 2009 4.611 4.810 4.611 4.768 30,486 +0.18(+3.82%)
May 29, 2009 4.542 4.611 4.542 4.593 15,050 +0.08(+1.84%)
May 28, 2009 4.501 4.556 4.445 4.510 23,379 +0.04(+0.96%)
May 27, 2009 4.537 4.561 4.454 4.467 41,142 -0.07(-1.65%)
May 26, 2009 4.427 4.542 4.404 4.542 24,394 +0.12(+2.60%)
May 22, 2009 4.427 4.450 4.413 4.427 15,590 +0.06(+1.27%)
May 21, 2009 4.459 4.459 4.325 4.371 27,317 -0.11(-2.47%)
May 20, 2009 4.565 4.586 4.481 4.482 16,279 -0.04(-0.82%)
May 19, 2009 4.510 4.556 4.496 4.519 18,680 +0.02(+0.41%)
May 18, 2009 4.362 4.501 4.362 4.501 7,572 +0.17(+3.94%)
May 15, 2009 4.362 4.374 4.330 4.330 21,555 -0.03(-0.74%)
May 14, 2009 4.395 4.408 4.312 4.362 38,963 +0.00(+0.11%)
May 13, 2009 4.510 4.510 4.335 4.358 37,169 -0.23(-5.03%)
May 12, 2009 4.519 4.588 4.478 4.588 33,437 +0.07(+1.53%)
May 11, 2009 4.537 4.537 4.491 4.519 19,771 -0.06(-1.31%)
May 08, 2009 4.565 4.588 4.524 4.579 18,485 +0.11(+2.37%)
May 07, 2009 4.584 4.611 4.464 4.473 31,921 -0.04(-0.93%)
May 06, 2009 4.510 4.552 4.491 4.515 12,089 +0.01(+0.32%)
May 05, 2009 4.482 4.501 4.404 4.501 34,203 +0.00(+0.10%)
May 04, 2009 4.473 4.501 4.468 4.496 40,715 +0.11(+2.52%)
May 01, 2009 4.371 4.385 4.311 4.385 17,899 +0.05(+1.13%)
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%)
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.