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 (%)
Aug 30, 2013 7.328 7.334 7.309 7.329 17,288 +0.00(+0.02%)
Aug 29, 2013 7.328 7.356 7.328 7.328 15,242 -0.01(-0.09%)
Aug 28, 2013 7.328 7.334 7.290 7.334 20,991 +0.04(+0.60%)
Aug 27, 2013 7.334 7.334 7.284 7.290 9,742 -0.08(-1.11%)
Aug 26, 2013 7.322 7.378 7.322 7.372 10,951 +0.04(+0.50%)
Aug 23, 2013 7.334 7.346 7.322 7.335 48,039 -0.01(-0.07%)
Aug 22, 2013 7.290 7.347 7.290 7.341 17,641 +0.04(+0.60%)
Aug 21, 2013 7.316 7.320 7.290 7.297 31,704 -0.04(-0.52%)
Aug 20, 2013 7.316 7.378 7.316 7.335 6,505 +0.01(+0.09%)
Aug 19, 2013 7.357 7.410 7.328 7.328 26,819 -0.04(-0.51%)
Aug 16, 2013 7.316 7.385 7.316 7.366 28,316 +0.02(+0.26%)
Aug 15, 2013 7.385 7.397 7.328 7.347 19,857 -0.08(-1.02%)
Aug 14, 2013 7.397 7.422 7.397 7.422 5,626 +0.00(+0.03%)
Aug 13, 2013 7.404 7.467 7.375 7.420 29,173 +0.00(+0.05%)
Aug 12, 2013 7.422 7.441 7.410 7.416 26,836 -0.03(-0.42%)
Aug 09, 2013 7.435 7.460 7.397 7.448 36,747 +0.02(+0.23%)
Aug 08, 2013 7.397 7.435 7.397 7.430 8,961 +0.06(+0.79%)
Aug 07, 2013 7.391 7.408 7.372 7.372 5,812 -0.05(-0.67%)
Aug 06, 2013 7.397 7.422 7.385 7.422 18,420 -0.01(-0.10%)
Aug 05, 2013 7.410 7.458 7.410 7.429 14,462 -0.01(-0.08%)
Aug 02, 2013 7.441 7.467 7.435 7.435 3,270 -0.02(-0.25%)
Aug 01, 2013 7.435 7.485 7.435 7.454 21,213 +0.01(+0.09%)
Jul 31, 2013 7.429 7.453 7.422 7.448 15,024 -0.01(-0.08%)
Jul 30, 2013 7.422 7.454 7.404 7.454 18,999 +0.05(+0.68%)
Jul 29, 2013 7.410 7.441 7.391 7.404 13,055 -0.04(-0.51%)
Jul 26, 2013 7.385 7.460 7.385 7.441 28,154 +0.03(+0.47%)
Jul 25, 2013 7.385 7.422 7.385 7.406 13,608 -0.01(-0.13%)
Jul 24, 2013 7.422 7.459 7.385 7.416 13,443 -0.01(-0.18%)
Jul 23, 2013 7.429 7.441 7.416 7.429 14,848 +0.01(+0.09%)
Jul 22, 2013 7.422 7.429 7.381 7.422 33,954 -0.01(-0.17%)
Jul 19, 2013 7.448 7.448 7.429 7.435 15,406 +0.01(+0.17%)
Jul 18, 2013 7.435 7.454 7.416 7.422 13,910 +0.02(+0.25%)
Jul 17, 2013 7.416 7.435 7.404 7.404 18,172 -0.01(-0.17%)
Jul 16, 2013 7.429 7.453 7.404 7.416 12,864 -0.03(-0.34%)
Jul 15, 2013 7.410 7.473 7.410 7.441 11,536 +0.01(+0.17%)
Jul 12, 2013 7.429 7.435 7.415 7.429 10,727 +0.00(+0.00%)
Jul 11, 2013 7.429 7.441 7.422 7.429 8,190 +0.04(+0.60%)
Jul 10, 2013 7.385 7.385 7.378 7.385 8,263 +0.03(+0.34%)
Jul 09, 2013 7.429 7.416 7.360 7.360 26,592 -0.03(-0.43%)
Jul 08, 2013 7.353 7.404 7.316 7.391 21,355 +0.04(+0.51%)
Jul 05, 2013 7.334 7.391 7.316 7.353 25,824 +0.04(+0.52%)
Jul 03, 2013 7.297 7.334 7.259 7.316 17,692 -0.03(-0.46%)
Jul 02, 2013 7.316 7.376 7.316 7.349 22,288 +0.01(+0.20%)
Jul 01, 2013 7.290 7.366 7.290 7.334 15,419 +0.04(+0.60%)
Jun 28, 2013 7.297 7.315 7.233 7.290 22,137 +0.03(+0.42%)
Jun 27, 2013 7.240 7.328 7.240 7.260 88,586 +0.03(+0.36%)
Jun 26, 2013 7.202 7.259 7.177 7.234 33,971 +0.06(+0.79%)
Jun 25, 2013 7.139 7.177 7.121 7.177 28,426 +0.06(+0.80%)
Jun 24, 2013 7.158 7.160 7.001 7.121 83,081 -0.13(-1.86%)
Jun 21, 2013 7.215 7.259 7.202 7.255 9,727 +0.08(+1.09%)
Jun 20, 2013 7.253 7.284 7.152 7.177 30,649 -0.11(-1.47%)
Jun 19, 2013 7.360 7.372 7.284 7.284 20,002 -0.09(-1.28%)
Jun 18, 2013 7.353 7.511 7.328 7.378 20,145 +0.03(+0.43%)
Jun 17, 2013 7.328 7.385 7.310 7.347 23,472 +0.03(+0.43%)
Jun 14, 2013 7.353 7.378 7.310 7.316 16,814 -0.04(-0.60%)
Jun 13, 2013 7.261 7.360 7.261 7.360 22,713 +0.07(+1.01%)
Jun 12, 2013 7.384 7.385 7.273 7.286 19,715 -0.04(-0.50%)
Jun 11, 2013 7.335 7.366 7.304 7.323 24,183 -0.07(-0.98%)
Jun 10, 2013 7.403 7.440 7.390 7.395 5,044 -0.02(-0.27%)
Jun 07, 2013 7.415 7.440 7.361 7.415 34,952 +0.04(+0.58%)
Jun 06, 2013 7.280 7.377 7.280 7.372 9,865 +0.09(+1.27%)
Jun 05, 2013 7.310 7.347 7.273 7.280 23,331 -0.06(-0.84%)
Jun 04, 2013 7.384 7.384 7.341 7.341 12,084 -0.02(-0.24%)
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.