Madison Strategic Sector Premium Fund (NY: MSP )

24.93 USD +1.47 (+6.27%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 19.15 19.32 19.04 19.32 8,200 +0.17(+0.89%)
Jul 28, 2006 18.96 19.15 18.92 19.15 17,600 +0.22(+1.16%)
Jul 27, 2006 18.86 18.97 18.80 18.93 8,400 +0.12(+0.64%)
Jul 26, 2006 18.68 18.81 18.68 18.81 9,900 +0.08(+0.43%)
Jul 25, 2006 18.56 18.75 18.56 18.73 10,000 +0.18(+0.97%)
Jul 24, 2006 18.50 18.65 18.50 18.55 7,600 +0.07(+0.38%)
Jul 21, 2006 18.56 18.56 18.41 18.48 3,800 -0.08(-0.43%)
Jul 20, 2006 18.35 18.58 18.28 18.56 15,500 +0.28(+1.53%)
Jul 19, 2006 18.30 18.50 18.16 18.28 3,600 -0.11(-0.60%)
Jul 18, 2006 18.50 18.60 18.39 18.39 5,700 +0.01(+0.05%)
Jul 17, 2006 18.65 18.70 18.38 18.38 8,500 -0.22(-1.18%)
Jul 14, 2006 18.64 18.64 18.52 18.60 6,000 -0.20(-1.06%)
Jul 13, 2006 18.60 18.80 18.50 18.80 10,700 +0.12(+0.64%)
Jul 12, 2006 18.85 19.00 18.52 18.68 15,200 -0.11(-0.59%)
Jul 11, 2006 18.98 19.00 18.74 18.79 10,400 -0.17(-0.90%)
Jul 10, 2006 18.95 19.03 18.79 18.96 10,400 +0.08(+0.42%)
Jul 07, 2006 18.70 19.00 18.70 18.88 12,400 +0.08(+0.43%)
Jul 06, 2006 18.89 19.05 18.79 18.80 18,800 +0.17(+0.91%)
Jul 05, 2006 18.80 18.85 18.63 18.63 6,000 -0.17(-0.90%)
Jul 03, 2006 18.98 18.98 18.75 18.80 8,300 -0.08(-0.42%)
Jun 30, 2006 18.75 18.91 18.73 18.88 8,400 +0.13(+0.69%)
Jun 29, 2006 18.43 18.80 18.43 18.75 11,400 +0.35(+1.90%)
Jun 28, 2006 18.35 18.50 18.33 18.40 16,300 +0.01(+0.05%)
Jun 27, 2006 18.64 18.64 18.36 18.39 6,100 -0.16(-0.86%)
Jun 26, 2006 18.65 18.95 18.40 18.55 13,900 -0.20(-1.07%)
Jun 23, 2006 18.65 18.75 18.51 18.75 10,400 +0.10(+0.54%)
Jun 22, 2006 18.93 18.93 18.60 18.65 16,400 -0.33(-1.74%)
Jun 21, 2006 18.60 18.98 18.58 18.98 12,100 +0.34(+1.82%)
Jun 20, 2006 18.55 18.70 18.55 18.64 11,500 +0.04(+0.22%)
Jun 19, 2006 18.52 18.64 18.49 18.60 13,800 +0.10(+0.54%)
Jun 16, 2006 18.30 18.50 18.30 18.50 6,900 +0.11(+0.60%)
Jun 15, 2006 18.13 18.40 18.13 18.39 16,800 +0.28(+1.55%)
Jun 14, 2006 17.95 18.13 17.92 18.11 14,500 -0.14(-0.77%)
Jun 13, 2006 18.46 18.50 18.11 18.25 18,500 -0.31(-1.67%)
Jun 12, 2006 18.65 18.79 18.45 18.56 17,300 -0.09(-0.48%)
Jun 09, 2006 18.70 18.79 18.47 18.65 18,800 -0.09(-0.48%)
Jun 08, 2006 18.55 18.79 18.55 18.74 20,800 +0.13(+0.70%)
Jun 07, 2006 18.51 18.71 18.45 18.61 13,700 +0.06(+0.32%)
Jun 06, 2006 18.70 18.79 18.55 18.55 23,000 -0.24(-1.28%)
Jun 05, 2006 18.81 18.89 18.66 18.79 20,000 -0.07(-0.37%)
Jun 02, 2006 18.69 18.90 18.69 18.86 10,800 +0.27(+1.45%)
Jun 01, 2006 18.35 18.59 18.32 18.59 36,100 +0.10(+0.54%)
May 31, 2006 18.45 18.49 18.21 18.49 29,100 +0.14(+0.76%)
May 30, 2006 18.35 18.43 18.29 18.35 9,100 -0.02(-0.11%)
May 26, 2006 18.12 18.37 18.12 18.37 26,900 +0.27(+1.49%)
May 25, 2006 17.97 18.25 17.97 18.10 20,600 +0.12(+0.67%)
May 24, 2006 18.17 18.20 17.75 17.98 27,900 -0.29(-1.59%)
May 23, 2006 18.65 18.65 18.26 18.27 14,300 -0.13(-0.71%)
May 22, 2006 18.86 18.86 18.40 18.40 28,200 -0.43(-2.28%)
May 19, 2006 18.88 19.03 18.68 18.83 11,400 -0.07(-0.37%)
May 18, 2006 18.90 18.96 18.75 18.90 9,800 +0.05(+0.27%)
May 17, 2006 19.10 19.10 18.82 18.85 27,200 -0.15(-0.79%)
May 16, 2006 18.82 19.06 18.77 19.00 18,400 +0.08(+0.42%)
May 15, 2006 19.01 19.05 18.55 18.92 30,100 -0.10(-0.53%)
May 12, 2006 19.20 19.31 19.00 19.02 14,100 -0.48(-2.46%)
May 11, 2006 19.46 19.51 19.46 19.50 15,300 -0.05(-0.26%)
May 10, 2006 19.80 19.85 19.55 19.55 9,600 -0.25(-1.26%)
May 09, 2006 19.96 19.97 19.80 19.80 9,400 -0.06(-0.30%)
May 08, 2006 19.90 19.99 19.76 19.86 9,600 +0.06(+0.30%)
May 05, 2006 19.81 19.97 19.62 19.80 10,500 +0.11(+0.56%)
May 04, 2006 19.89 19.90 19.55 19.69 17,800 -0.10(-0.51%)
May 03, 2006 19.99 19.99 19.79 19.79 11,900 -0.11(-0.55%)
May 02, 2006 19.77 19.98 19.77 19.90 18,300 -0.01(-0.05%)
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.