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 (%)
Sep 30, 2005 20.00 20.10 19.95 20.04 6,000 +0.09(+0.45%)
Sep 29, 2005 19.90 20.04 19.86 19.95 16,500 -0.05(-0.25%)
Sep 28, 2005 20.09 20.10 19.95 20.00 12,200 +0.01(+0.05%)
Sep 27, 2005 20.15 20.15 19.90 19.99 18,500 -0.11(-0.55%)
Sep 26, 2005 20.33 20.35 19.96 20.10 25,200 -0.24(-1.18%)
Sep 23, 2005 20.34 20.34 20.10 20.34 7,100 +0.19(+0.94%)
Sep 22, 2005 20.15 20.21 20.06 20.15 21,500 -0.08(-0.40%)
Sep 21, 2005 20.30 20.40 20.16 20.23 7,600 +0.01(+0.05%)
Sep 20, 2005 20.26 20.26 20.05 20.22 24,200 -0.03(-0.15%)
Sep 19, 2005 20.33 20.40 20.10 20.25 24,100 +0.00(+0.00%)
Sep 16, 2005 20.36 20.25 20.25 20.25 14,300 -0.01(-0.05%)
Sep 15, 2005 20.35 20.43 20.14 20.26 14,100 -0.14(-0.69%)
Sep 14, 2005 20.40 20.60 20.40 20.40 20,100 -0.10(-0.49%)
Sep 13, 2005 20.46 20.50 20.30 20.50 22,600 +0.05(+0.24%)
Sep 12, 2005 20.45 20.50 20.35 20.45 7,900 +0.00(+0.00%)
Sep 09, 2005 20.47 20.49 20.20 20.45 14,500 -0.05(-0.24%)
Sep 08, 2005 20.45 20.60 20.40 20.50 12,700 +0.05(+0.24%)
Sep 07, 2005 20.45 20.45 20.26 20.45 13,300 +0.01(+0.05%)
Sep 06, 2005 20.33 20.44 20.25 20.44 13,900 +0.19(+0.94%)
Sep 02, 2005 20.32 20.32 20.25 20.25 14,000 -0.07(-0.34%)
Sep 01, 2005 20.23 20.32 20.23 20.32 11,400 +0.02(+0.10%)
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%)
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.