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, 2002 6.871 6.917 6.742 6.742 3,469 -0.22(-3.18%)
Aug 29, 2002 6.668 7.032 6.668 6.963 9,108 +0.25(+3.71%)
Aug 28, 2002 6.921 6.921 6.714 6.714 21,469 -0.25(-3.58%)
Aug 27, 2002 7.032 7.124 6.921 6.963 10,843 -0.07(-0.98%)
Aug 26, 2002 7.147 7.194 6.926 7.032 43,372 +0.12(+1.67%)
Aug 23, 2002 7.272 7.272 6.917 6.917 11,927 -0.42(-5.72%)
Aug 22, 2002 7.111 7.443 7.111 7.337 7,590 +0.18(+2.51%)
Aug 21, 2002 7.060 7.489 7.060 7.157 49,444 -0.12(-1.65%)
Aug 20, 2002 7.281 7.281 7.009 7.277 54,432 -0.03(-0.38%)
Aug 16, 2002 7.240 7.420 7.111 7.304 11,710 +0.01(+0.13%)
Aug 15, 2002 7.147 7.304 6.963 7.295 18,216 +0.06(+0.76%)
Aug 14, 2002 6.755 7.240 6.691 7.240 94,334 +0.55(+8.20%)
Aug 13, 2002 6.571 7.023 6.506 6.691 99,755 +0.07(+1.11%)
Aug 12, 2002 6.594 6.802 6.539 6.617 34,480 +0.21(+3.24%)
Aug 07, 2002 6.405 6.594 6.202 6.410 54,648 +0.41(+6.84%)
Aug 06, 2002 5.672 6.110 5.672 5.999 34,480 +0.40(+7.08%)
Aug 05, 2002 5.856 5.856 5.580 5.603 19,083 -0.37(-6.18%)
Aug 02, 2002 6.018 6.225 5.769 5.972 30,577 -0.05(-0.77%)
Aug 01, 2002 6.313 6.447 6.018 6.018 22,336 -0.21(-3.40%)
Jul 31, 2002 6.368 6.368 6.230 6.230 16,264 -0.18(-2.81%)
Jul 30, 2002 6.345 6.456 6.156 6.410 30,360 -0.07(-1.07%)
Jul 29, 2002 6.008 6.571 6.008 6.479 15,397 +0.53(+8.91%)
Jul 26, 2002 5.810 6.110 5.810 5.949 19,517 +0.02(+0.39%)
Jul 25, 2002 6.317 6.364 5.902 5.925 42,287 -0.48(-7.55%)
Jul 24, 2002 5.764 6.479 5.764 6.410 56,600 +0.02(+0.36%)
Jul 23, 2002 6.410 6.548 6.281 6.387 7,156 +0.02(+0.36%)
Jul 22, 2002 6.640 6.640 6.202 6.364 35,348 -0.44(-6.50%)
Jul 19, 2002 7.009 7.032 6.686 6.806 9,541 -0.23(-3.28%)
Jul 17, 2002 7.147 7.470 6.949 7.037 43,805 +0.18(+2.69%)
Jul 12, 2002 6.908 7.147 6.852 6.852 27,107 -0.04(-0.54%)
Jul 11, 2002 6.479 6.889 6.456 6.889 67,660 +0.24(+3.68%)
Jul 10, 2002 6.686 6.848 6.622 6.645 32,529 +0.14(+2.20%)
Jul 09, 2002 6.617 6.686 6.479 6.502 13,445 -0.07(-1.05%)
Jul 08, 2002 6.645 6.755 6.571 6.571 24,505 -0.16(-2.40%)
Jul 05, 2002 6.617 6.732 6.525 6.732 8,891 +0.25(+3.91%)
Jul 04, 2002 6.110 6.479 6.064 6.479 51,829 +0.00(+0.00%)
Jul 03, 2002 6.110 6.479 6.064 6.479 51,829 +0.25(+4.07%)
Jul 02, 2002 6.433 6.433 6.179 6.225 24,505 -0.14(-2.17%)
Jul 01, 2002 6.682 6.682 6.364 6.364 16,698 -0.39(-5.74%)
Jun 28, 2002 6.594 6.871 6.594 6.751 31,444 +0.11(+1.60%)
Jun 27, 2002 6.755 6.755 6.502 6.645 21,686 +0.12(+1.84%)
Jun 26, 2002 6.548 6.732 6.414 6.525 16,698 -0.21(-3.08%)
Jun 25, 2002 7.009 7.078 6.732 6.732 24,722 +0.02(+0.34%)
Jun 21, 2002 6.825 7.032 6.709 6.709 33,613 -0.21(-3.00%)
Jun 20, 2002 7.147 7.147 6.917 6.917 14,746 -0.23(-3.23%)
Jun 19, 2002 7.217 7.300 7.124 7.147 17,999 -0.16(-2.21%)
Jun 18, 2002 7.355 7.401 7.240 7.309 15,180 -0.05(-0.63%)
Jun 17, 2002 7.147 7.355 7.124 7.355 13,011 +0.14(+1.92%)
Jun 14, 2002 7.124 7.217 7.101 7.217 22,553 -0.21(-2.79%)
Jun 12, 2002 7.378 7.424 7.124 7.424 22,987 -0.05(-0.62%)
Jun 11, 2002 7.609 7.609 7.383 7.470 20,168 -0.14(-1.82%)
Jun 10, 2002 7.539 7.632 7.447 7.609 18,216 +0.00(+0.00%)
Jun 07, 2002 7.424 7.609 7.378 7.609 63,540 +0.00(+0.00%)
Jun 06, 2002 7.724 7.724 7.516 7.609 15,397 -0.07(-0.90%)
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.