Madison Strategic Sector Premium Fund (NY: MSP )

26.55 USD +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.06 11.28 11.06 11.21 35,085 +0.06(+0.54%)
Jul 30, 2009 11.16 11.16 11.06 11.15 11,428 +0.28(+2.58%)
Jul 29, 2009 10.80 10.97 10.80 10.87 27,302 -0.01(-0.09%)
Jul 28, 2009 10.82 10.90 10.74 10.88 11,138 -0.04(-0.37%)
Jul 27, 2009 10.73 10.95 10.71 10.92 31,179 +0.09(+0.83%)
Jul 24, 2009 10.66 10.90 10.59 10.83 14,636 -0.01(-0.09%)
Jul 23, 2009 10.61 10.89 10.61 10.84 17,260 +0.23(+2.17%)
Jul 22, 2009 10.42 10.62 10.42 10.61 14,494 +0.10(+0.95%)
Jul 21, 2009 10.55 10.62 10.44 10.51 21,953 -0.08(-0.76%)
Jul 20, 2009 10.51 10.59 10.47 10.59 12,405 +0.16(+1.57%)
Jul 17, 2009 10.29 10.43 10.29 10.43 8,035 +0.02(+0.16%)
Jul 16, 2009 10.23 10.43 10.22 10.41 20,745 +0.11(+1.07%)
Jul 15, 2009 10.05 10.35 10.05 10.30 9,856 +0.27(+2.69%)
Jul 14, 2009 9.860 10.04 9.860 10.03 10,205 +0.11(+1.11%)
Jul 13, 2009 9.730 9.920 9.730 9.920 6,723 +0.29(+2.98%)
Jul 10, 2009 9.630 9.730 9.630 9.633 5,962 -0.03(-0.28%)
Jul 09, 2009 9.640 9.730 9.640 9.660 3,914 +0.10(+1.05%)
Jul 08, 2009 10.18 10.18 9.500 9.560 6,031 -0.17(-1.75%)
Jul 07, 2009 9.790 9.840 9.690 9.730 16,850 -0.14(-1.42%)
Jul 06, 2009 9.790 9.870 9.750 9.870 22,127 -0.01(-0.10%)
Jul 02, 2009 10.01 10.04 9.800 9.880 30,471 -0.32(-3.14%)
Jul 01, 2009 10.29 10.29 10.14 10.20 11,596 +0.14(+1.39%)
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%)
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.