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, 2002 12.00 12.00 11.35 11.40 13,700 -1.00(-8.06%)
Sep 27, 2002 12.27 12.50 12.15 12.40 4,600 +0.00(+0.00%)
Sep 26, 2002 12.95 12.96 12.17 12.40 11,100 -0.56(-4.32%)
Sep 25, 2002 12.60 13.25 12.60 12.96 24,200 +0.56(+4.52%)
Sep 24, 2002 12.60 12.79 12.35 12.40 8,100 -0.55(-4.25%)
Sep 23, 2002 12.81 12.95 12.55 12.95 10,200 -0.14(-1.07%)
Sep 20, 2002 13.00 13.09 12.75 13.09 9,400 -0.26(-1.95%)
Sep 19, 2002 12.68 13.35 12.60 13.35 63,600 +0.10(+0.75%)
Sep 18, 2002 13.43 13.43 12.90 13.25 179,000 -0.17(-1.27%)
Sep 17, 2002 13.60 13.60 13.42 13.42 2,400 -0.38(-2.75%)
Sep 16, 2002 13.90 13.90 13.65 13.80 2,400 -0.20(-1.43%)
Sep 13, 2002 14.30 14.30 13.80 14.00 6,400 -0.55(-3.78%)
Sep 12, 2002 14.65 14.65 14.55 14.55 500 -0.10(-0.68%)
Sep 11, 2002 14.30 14.75 14.23 14.65 11,100 +0.49(+3.46%)
Sep 10, 2002 14.00 14.30 13.80 14.16 3,500 +0.16(+1.14%)
Sep 09, 2002 14.00 14.00 13.70 14.00 9,000 +0.00(+0.00%)
Sep 06, 2002 14.00 14.30 13.60 14.00 14,700 +0.29(+2.12%)
Sep 05, 2002 14.09 14.27 13.60 13.71 4,000 -0.39(-2.77%)
Sep 04, 2002 14.10 14.37 14.09 14.10 3,100 +0.00(+0.00%)
Sep 03, 2002 14.50 14.50 14.10 14.10 8,400 -0.52(-3.56%)
Aug 30, 2002 14.90 15.00 14.62 14.62 1,600 -0.48(-3.18%)
Aug 29, 2002 14.46 15.25 14.46 15.10 4,200 +0.54(+3.71%)
Aug 28, 2002 15.01 15.01 14.56 14.56 9,900 -0.54(-3.58%)
Aug 27, 2002 15.25 15.45 15.01 15.10 5,000 -0.15(-0.98%)
Aug 26, 2002 15.50 15.60 15.02 15.25 20,000 +0.25(+1.67%)
Aug 23, 2002 15.77 15.77 15.00 15.00 5,500 -0.91(-5.72%)
Aug 22, 2002 15.42 16.14 15.42 15.91 3,500 +0.39(+2.51%)
Aug 21, 2002 15.31 16.24 15.31 15.52 22,800 -0.26(-1.65%)
Aug 20, 2002 15.79 15.79 15.20 15.78 25,100 -0.06(-0.38%)
Aug 16, 2002 15.70 16.09 15.42 15.84 5,400 +0.02(+0.13%)
Aug 15, 2002 15.50 15.84 15.10 15.82 8,400 +0.12(+0.76%)
Aug 14, 2002 14.65 15.70 14.51 15.70 43,500 +1.19(+8.20%)
Aug 13, 2002 14.25 15.23 14.11 14.51 46,000 +0.16(+1.11%)
Aug 12, 2002 14.30 14.75 14.18 14.35 15,900 +0.45(+3.24%)
Aug 07, 2002 13.89 14.30 13.45 13.90 25,200 +0.89(+6.84%)
Aug 06, 2002 12.30 13.25 12.30 13.01 15,900 +0.86(+7.08%)
Aug 05, 2002 12.70 12.70 12.10 12.15 8,800 -0.80(-6.18%)
Aug 02, 2002 13.05 13.50 12.51 12.95 14,100 -0.10(-0.77%)
Aug 01, 2002 13.69 13.98 13.05 13.05 10,300 -0.46(-3.40%)
Jul 31, 2002 13.81 13.81 13.51 13.51 7,500 -0.39(-2.81%)
Jul 30, 2002 13.76 14.00 13.35 13.90 14,000 -0.15(-1.07%)
Jul 29, 2002 13.03 14.25 13.03 14.05 7,100 +1.15(+8.91%)
Jul 26, 2002 12.60 13.25 12.60 12.90 9,000 +0.05(+0.39%)
Jul 25, 2002 13.70 13.80 12.80 12.85 19,500 -1.05(-7.55%)
Jul 24, 2002 12.50 14.05 12.50 13.90 26,100 +0.05(+0.36%)
Jul 23, 2002 13.90 14.20 13.62 13.85 3,300 +0.05(+0.36%)
Jul 22, 2002 14.40 14.40 13.45 13.80 16,300 -0.96(-6.50%)
Jul 19, 2002 15.20 15.25 14.50 14.76 4,400 -0.50(-3.28%)
Jul 17, 2002 15.50 16.20 15.07 15.26 20,200 +0.40(+2.69%)
Jul 12, 2002 14.98 15.50 14.86 14.86 12,500 -0.08(-0.54%)
Jul 11, 2002 14.05 14.94 14.00 14.94 31,200 +0.53(+3.68%)
Jul 10, 2002 14.50 14.85 14.36 14.41 15,000 +0.31(+2.20%)
Jul 09, 2002 14.35 14.50 14.05 14.10 6,200 -0.15(-1.05%)
Jul 08, 2002 14.41 14.65 14.25 14.25 11,300 -0.35(-2.40%)
Jul 05, 2002 14.35 14.60 14.15 14.60 4,100 +0.55(+3.91%)
Jul 04, 2002 13.25 14.05 13.15 14.05 23,900 +0.00(+0.00%)
Jul 03, 2002 13.25 14.05 13.15 14.05 23,900 +0.55(+4.07%)
Jul 02, 2002 13.95 13.95 13.40 13.50 11,300 -0.30(-2.17%)
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.