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 (%)
Aug 31, 2005 20.30 20.31 20.26 20.30 7,100 +0.00(+0.00%)
Aug 30, 2005 20.33 20.38 20.21 20.30 18,200 -0.01(-0.05%)
Aug 29, 2005 20.16 20.39 20.15 20.31 15,400 +0.11(+0.54%)
Aug 26, 2005 20.30 20.30 20.05 20.20 29,100 -0.01(-0.05%)
Aug 25, 2005 20.22 20.28 20.12 20.21 24,900 +0.05(+0.25%)
Aug 24, 2005 20.32 20.32 20.16 20.16 25,900 -0.16(-0.79%)
Aug 23, 2005 20.19 20.32 20.10 20.32 35,400 +0.17(+0.84%)
Aug 22, 2005 20.25 20.27 20.06 20.15 41,600 -0.05(-0.25%)
Aug 19, 2005 20.25 20.30 20.18 20.20 12,400 +0.00(+0.00%)
Aug 18, 2005 20.25 20.44 20.18 20.20 77,600 +0.01(+0.05%)
Aug 17, 2005 20.20 20.30 20.13 20.19 25,800 -0.06(-0.30%)
Aug 16, 2005 20.28 20.30 20.09 20.25 20,300 -0.06(-0.30%)
Aug 15, 2005 20.22 20.35 20.16 20.31 19,600 +0.06(+0.30%)
Aug 12, 2005 20.20 20.26 20.19 20.25 15,200 +0.15(+0.75%)
Aug 11, 2005 20.06 20.24 20.00 20.10 59,100 +0.09(+0.45%)
Aug 10, 2005 20.10 20.13 20.01 20.01 13,600 -0.09(-0.45%)
Aug 09, 2005 20.09 20.13 20.05 20.10 12,800 +0.05(+0.25%)
Aug 08, 2005 20.05 20.10 20.00 20.05 14,000 -0.03(-0.15%)
Aug 05, 2005 20.00 20.08 20.00 20.08 11,200 +0.08(+0.40%)
Aug 04, 2005 20.05 20.15 19.98 20.00 19,000 -0.12(-0.60%)
Aug 03, 2005 20.13 20.13 20.03 20.12 17,600 +0.03(+0.15%)
Aug 02, 2005 20.14 20.14 20.00 20.09 24,100 -0.04(-0.20%)
Aug 01, 2005 20.20 20.20 20.05 20.13 26,800 +0.00(+0.00%)
Jul 29, 2005 20.15 20.15 19.91 20.13 28,800 +0.07(+0.35%)
Jul 28, 2005 20.06 20.13 19.95 20.06 46,400 +0.01(+0.05%)
Jul 27, 2005 20.00 20.08 19.91 20.05 22,300 +0.14(+0.70%)
Jul 26, 2005 20.00 20.03 19.91 19.91 49,200 +0.00(+0.00%)
Jul 25, 2005 20.09 20.09 19.91 19.91 28,400 -0.14(-0.70%)
Jul 22, 2005 20.01 20.10 19.96 20.05 30,900 +0.05(+0.25%)
Jul 21, 2005 20.01 20.10 20.00 20.00 20,800 +0.00(+0.00%)
Jul 20, 2005 20.00 20.02 19.96 20.00 12,200 +0.00(+0.00%)
Jul 19, 2005 20.01 20.02 19.94 20.00 31,700 -0.01(-0.05%)
Jul 18, 2005 20.05 20.11 19.95 20.01 25,600 -0.08(-0.40%)
Jul 15, 2005 20.00 20.09 20.00 20.09 13,300 +0.04(+0.20%)
Jul 14, 2005 20.00 20.06 20.00 20.05 17,400 +0.00(+0.00%)
Jul 13, 2005 20.06 20.11 20.04 20.05 44,100 -0.01(-0.05%)
Jul 12, 2005 19.96 20.06 19.96 20.06 21,100 +0.06(+0.30%)
Jul 11, 2005 20.05 20.05 19.91 20.00 19,300 -0.05(-0.25%)
Jul 08, 2005 20.00 20.05 19.95 20.05 16,400 +0.03(+0.15%)
Jul 07, 2005 19.99 20.04 19.93 20.02 19,800 +0.01(+0.05%)
Jul 06, 2005 19.99 20.05 19.98 20.01 20,600 +0.01(+0.05%)
Jul 05, 2005 20.00 20.05 19.99 20.00 11,400 +0.00(+0.00%)
Jul 01, 2005 19.94 20.02 19.94 20.00 11,000 +0.01(+0.05%)
Jun 30, 2005 19.95 19.99 19.89 19.99 16,300 +0.02(+0.10%)
Jun 29, 2005 19.67 19.97 19.67 19.97 16,600 +0.30(+1.53%)
Jun 28, 2005 19.65 19.73 19.62 19.67 10,600 +0.07(+0.36%)
Jun 27, 2005 19.80 19.85 19.55 19.60 28,300 -0.25(-1.26%)
Jun 24, 2005 19.80 19.98 19.80 19.85 7,300 +0.05(+0.25%)
Jun 23, 2005 19.90 19.99 19.80 19.80 20,700 -0.10(-0.50%)
Jun 22, 2005 19.88 19.95 19.81 19.90 26,900 +0.00(+0.00%)
Jun 21, 2005 19.95 19.95 19.85 19.90 16,000 +0.00(+0.00%)
Jun 20, 2005 19.92 19.95 19.81 19.90 11,600 -0.02(-0.10%)
Jun 17, 2005 19.74 19.92 19.74 19.92 12,600 +0.20(+1.01%)
Jun 16, 2005 19.69 19.72 19.61 19.72 20,500 +0.02(+0.10%)
Jun 15, 2005 19.71 19.71 19.48 19.70 19,700 +0.01(+0.05%)
Jun 14, 2005 19.73 19.73 19.63 19.69 11,000 -0.05(-0.25%)
Jun 13, 2005 19.60 19.74 19.55 19.74 14,400 +0.19(+0.97%)
Jun 10, 2005 19.60 19.68 19.55 19.55 7,500 -0.09(-0.46%)
Jun 09, 2005 19.50 19.64 19.36 19.64 26,000 +0.11(+0.56%)
Jun 08, 2005 19.70 19.71 19.50 19.53 30,700 -0.12(-0.61%)
Jun 07, 2005 19.62 19.74 19.62 19.65 32,600 +0.02(+0.10%)
Jun 06, 2005 19.67 19.68 19.55 19.63 31,000 -0.04(-0.20%)
Jun 03, 2005 19.70 19.74 19.56 19.67 16,900 +0.02(+0.10%)
Jun 02, 2005 19.72 19.74 19.56 19.65 20,200 -0.10(-0.51%)
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.