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, 2010 11.53 11.68 11.53 11.58 21,076 -0.16(-1.36%)
Aug 30, 2010 11.82 11.82 11.66 11.74 26,340 -0.09(-0.76%)
Aug 27, 2010 11.83 11.83 11.59 11.83 28,532 +0.18(+1.55%)
Aug 26, 2010 11.60 11.67 11.53 11.65 25,276 +0.05(+0.43%)
Aug 25, 2010 11.49 11.60 11.36 11.60 24,787 +0.10(+0.87%)
Aug 24, 2010 11.50 11.62 11.44 11.50 28,609 -0.10(-0.86%)
Aug 23, 2010 11.61 11.66 11.57 11.60 15,251 -0.01(-0.09%)
Aug 20, 2010 11.60 11.61 11.50 11.61 8,228 -0.04(-0.34%)
Aug 19, 2010 11.66 11.76 11.54 11.65 35,909 -0.07(-0.64%)
Aug 18, 2010 11.56 11.80 11.56 11.72 43,410 +0.08(+0.73%)
Aug 17, 2010 11.61 11.73 11.61 11.64 16,917 +0.11(+0.95%)
Aug 16, 2010 11.44 11.60 11.44 11.53 18,644 -0.01(-0.09%)
Aug 13, 2010 11.54 11.65 11.54 11.54 41,635 -0.06(-0.52%)
Aug 12, 2010 11.38 11.61 11.36 11.60 38,597 +0.03(+0.26%)
Aug 11, 2010 11.81 11.82 11.57 11.57 53,293 -0.38(-3.18%)
Aug 10, 2010 11.88 11.98 11.83 11.95 33,676 -0.01(-0.08%)
Aug 09, 2010 11.88 12.00 11.84 11.96 35,073 +0.03(+0.25%)
Aug 06, 2010 11.93 11.93 11.78 11.93 27,779 +0.03(+0.25%)
Aug 05, 2010 11.90 11.90 11.85 11.90 20,488 -0.04(-0.34%)
Aug 04, 2010 11.87 12.00 11.87 11.94 29,282 +0.07(+0.59%)
Aug 03, 2010 11.90 11.90 11.82 11.87 11,300 -0.01(-0.12%)
Aug 02, 2010 11.79 11.92 11.79 11.88 31,569 +0.19(+1.66%)
Jul 30, 2010 11.69 11.78 11.64 11.69 23,753 -0.01(-0.09%)
Jul 29, 2010 11.76 11.83 11.67 11.70 29,000 -0.04(-0.34%)
Jul 28, 2010 11.82 11.84 11.74 11.74 18,344 -0.11(-0.93%)
Jul 27, 2010 11.81 11.91 11.81 11.85 10,274 +0.08(+0.68%)
Jul 26, 2010 11.77 11.82 11.76 11.77 8,497 +0.00(+0.03%)
Jul 23, 2010 11.60 11.78 11.60 11.77 11,521 +0.12(+1.00%)
Jul 22, 2010 11.34 11.68 11.34 11.65 56,289 +0.32(+2.82%)
Jul 21, 2010 11.59 11.59 11.31 11.33 18,105 -0.10(-0.87%)
Jul 20, 2010 11.27 11.43 11.27 11.43 18,395 +0.13(+1.15%)
Jul 19, 2010 11.27 11.31 11.27 11.30 4,031 +0.03(+0.27%)
Jul 16, 2010 11.27 11.45 11.27 11.27 28,238 -0.20(-1.74%)
Jul 15, 2010 11.41 11.50 11.32 11.47 38,239 +0.07(+0.61%)
Jul 14, 2010 11.35 11.47 11.35 11.40 36,781 -0.02(-0.18%)
Jul 13, 2010 11.35 11.44 11.35 11.42 36,930 +0.19(+1.69%)
Jul 12, 2010 11.15 11.31 11.15 11.23 14,375 +0.02(+0.18%)
Jul 09, 2010 11.21 11.25 11.13 11.21 29,599 +0.08(+0.72%)
Jul 08, 2010 11.09 11.20 11.09 11.13 29,345 +0.08(+0.72%)
Jul 07, 2010 10.89 11.05 10.89 11.05 51,094 +0.16(+1.47%)
Jul 06, 2010 10.96 11.15 10.85 10.89 30,703 -0.03(-0.28%)
Jul 02, 2010 10.92 11.02 10.84 10.92 14,397 -0.08(-0.72%)
Jul 01, 2010 11.13 11.15 10.86 11.00 38,741 -0.15(-1.35%)
Jun 30, 2010 11.25 11.25 11.15 11.15 16,172 -0.06(-0.54%)
Jun 29, 2010 11.48 11.48 11.20 11.21 34,875 -0.33(-2.86%)
Jun 25, 2010 11.54 11.69 11.50 11.54 51,631 -0.01(-0.06%)
Jun 24, 2010 11.68 11.87 11.48 11.55 31,137 -0.08(-0.71%)
Jun 23, 2010 11.60 11.77 11.57 11.63 36,586 +0.02(+0.17%)
Jun 22, 2010 11.72 11.77 11.61 11.61 29,887 -0.14(-1.19%)
Jun 21, 2010 11.92 12.00 11.73 11.75 72,145 -0.01(-0.09%)
Jun 18, 2010 11.76 11.77 11.61 11.76 17,843 +0.14(+1.20%)
Jun 17, 2010 11.86 11.87 11.58 11.62 17,529 -0.04(-0.34%)
Jun 16, 2010 11.55 11.71 11.55 11.66 28,694 -0.01(-0.09%)
Jun 15, 2010 11.56 11.67 11.42 11.67 38,250 +0.21(+1.83%)
Jun 14, 2010 11.57 11.57 11.40 11.46 34,695 -0.18(-1.55%)
Jun 11, 2010 11.52 11.64 11.51 11.64 10,632 +0.03(+0.26%)
Jun 10, 2010 11.40 11.61 11.40 11.61 16,187 +0.28(+2.47%)
Jun 09, 2010 11.44 11.61 11.30 11.33 22,023 -0.16(-1.39%)
Jun 08, 2010 11.33 11.49 11.33 11.49 23,496 +0.14(+1.22%)
Jun 07, 2010 11.44 11.58 11.35 11.35 27,187 -0.09(-0.79%)
Jun 04, 2010 11.44 11.60 11.44 11.44 1,900 -0.28(-2.37%)
Jun 03, 2010 11.73 11.74 11.63 11.72 18,443 +0.03(+0.26%)
Jun 02, 2010 11.52 11.69 11.52 11.69 11,212 +0.16(+1.39%)
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.