Madison Strategic Sector Premium Fund (NY: MSP )

26.96 USD +0.21 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.50 17.50 17.50 17.50 200 +0.13(+0.75%)
Jul 29, 2004 17.35 17.50 17.35 17.37 3,900 +0.07(+0.40%)
Jul 28, 2004 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 27, 2004 17.30 17.30 17.30 17.30 1,000 -0.05(-0.29%)
Jul 26, 2004 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jul 23, 2004 17.26 17.35 17.25 17.35 600 -0.18(-1.03%)
Jul 22, 2004 17.25 17.53 17.25 17.53 1,400 +0.15(+0.86%)
Jul 21, 2004 17.40 17.45 17.21 17.38 5,000 +0.23(+1.34%)
Jul 20, 2004 17.11 17.15 17.00 17.15 2,500 +0.04(+0.23%)
Jul 19, 2004 17.16 17.16 17.10 17.11 1,600 -0.04(-0.23%)
Jul 16, 2004 17.30 17.30 17.15 17.15 11,100 -0.43(-2.45%)
Jul 15, 2004 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Jul 14, 2004 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Jul 13, 2004 17.33 17.58 17.33 17.58 2,600 +0.13(+0.74%)
Jul 12, 2004 17.40 17.45 17.40 17.45 1,000 -0.24(-1.36%)
Jul 09, 2004 17.69 17.69 17.69 17.69 400 +0.09(+0.51%)
Jul 08, 2004 17.70 17.75 17.50 17.60 5,800 +0.00(+0.00%)
Jul 07, 2004 17.45 17.60 17.45 17.60 500 +0.22(+1.27%)
Jul 06, 2004 17.50 17.50 17.35 17.38 4,800 -0.27(-1.53%)
Jul 02, 2004 17.65 17.65 17.65 17.65 1,000 +0.20(+1.15%)
Jul 01, 2004 17.45 17.45 17.45 17.45 300 -0.20(-1.13%)
Jun 30, 2004 17.55 17.67 17.50 17.65 2,100 +0.09(+0.51%)
Jun 29, 2004 17.56 17.56 17.56 17.56 400 -0.04(-0.23%)
Jun 28, 2004 17.80 17.80 17.60 17.60 1,100 -0.14(-0.79%)
Jun 25, 2004 17.84 17.84 17.65 17.74 800 -0.10(-0.56%)
Jun 24, 2004 17.85 17.85 17.80 17.84 7,200 -0.01(-0.06%)
Jun 23, 2004 17.70 17.85 17.65 17.85 1,400 +0.00(+0.00%)
Jun 22, 2004 17.99 17.99 17.82 17.85 2,900 -0.15(-0.83%)
Jun 21, 2004 18.00 18.00 18.00 18.00 100 -0.15(-0.83%)
Jun 18, 2004 17.86 18.15 17.86 18.15 2,300 +0.40(+2.25%)
Jun 17, 2004 17.70 17.75 17.70 17.75 3,000 -0.15(-0.84%)
Jun 16, 2004 17.90 17.90 17.90 17.90 400 +0.08(+0.45%)
Jun 15, 2004 17.82 17.82 17.82 17.82 200 +0.22(+1.25%)
Jun 14, 2004 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jun 10, 2004 17.60 17.60 17.60 17.60 100 -0.10(-0.56%)
Jun 09, 2004 17.70 17.70 17.70 17.70 700 -0.30(-1.67%)
Jun 08, 2004 17.80 18.00 17.80 18.00 1,600 +0.25(+1.41%)
Jun 07, 2004 17.70 17.90 17.67 17.75 2,500 -0.15(-0.84%)
Jun 04, 2004 17.80 17.90 17.65 17.90 1,100 +0.14(+0.79%)
Jun 03, 2004 17.75 17.76 17.75 17.76 600 -0.04(-0.22%)
Jun 02, 2004 17.65 17.90 17.60 17.80 30,000 +0.20(+1.14%)
Jun 01, 2004 17.62 17.62 17.60 17.60 300 -0.20(-1.12%)
May 28, 2004 17.80 17.80 17.80 17.80 200 +0.09(+0.51%)
May 27, 2004 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
May 26, 2004 17.71 17.71 17.71 17.71 300 +0.01(+0.06%)
May 25, 2004 18.10 18.10 17.70 17.70 3,200 -0.20(-1.12%)
May 24, 2004 17.95 17.95 17.90 17.90 2,800 -0.01(-0.06%)
May 21, 2004 17.95 17.95 17.91 17.91 1,100 -0.01(-0.06%)
May 20, 2004 17.90 17.92 17.85 17.92 2,700 -0.13(-0.72%)
May 19, 2004 18.25 18.25 18.05 18.05 3,100 -0.26(-1.42%)
May 18, 2004 18.25 18.31 18.25 18.31 700 +0.03(+0.16%)
May 17, 2004 18.27 18.38 18.08 18.28 3,600 +0.11(+0.61%)
May 14, 2004 18.21 18.45 18.17 18.17 2,200 -0.03(-0.16%)
May 13, 2004 18.25 18.25 18.20 18.20 1,000 +0.05(+0.28%)
May 12, 2004 18.21 18.35 18.15 18.15 1,700 +0.15(+0.83%)
May 11, 2004 18.20 18.25 18.00 18.00 2,400 +0.09(+0.50%)
May 10, 2004 18.20 18.20 17.85 17.91 4,100 -0.60(-3.24%)
May 07, 2004 18.50 18.60 18.50 18.51 6,200 +0.01(+0.05%)
May 06, 2004 18.25 18.50 18.15 18.50 4,800 +0.02(+0.11%)
May 05, 2004 18.44 18.48 18.42 18.48 5,400 +0.18(+0.98%)
May 04, 2004 18.25 18.35 18.10 18.30 6,200 +0.18(+0.99%)
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.