Madison Strategic Sector Premium Fund (NY: MSP )

24.19 USD +0.12 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.930 8.190 7.930 8.080 15,956 +0.11(+1.38%)
Mar 30, 2009 8.210 8.210 7.840 7.970 14,465 -0.41(-4.89%)
Mar 26, 2009 8.450 8.480 8.340 8.380 13,892 +0.10(+1.21%)
Mar 25, 2009 8.180 8.420 8.078 8.280 39,070 +0.05(+0.61%)
Mar 24, 2009 8.280 8.295 8.090 8.230 22,610 -0.05(-0.60%)
Mar 23, 2009 7.830 8.280 7.830 8.280 9,060 +0.60(+7.81%)
Mar 20, 2009 7.850 7.890 7.680 7.680 19,521 -0.21(-2.66%)
Mar 19, 2009 8.020 8.040 7.890 7.890 10,941 +0.03(+0.38%)
Mar 18, 2009 7.670 7.915 7.610 7.860 122,244 +0.16(+2.08%)
Mar 17, 2009 7.660 7.750 7.460 7.700 24,277 +0.12(+1.65%)
Mar 16, 2009 7.650 7.810 7.560 7.575 31,872 -0.29(-3.75%)
Mar 13, 2009 7.780 7.880 7.670 7.870 0 +0.16(+2.08%)
Mar 12, 2009 7.230 7.710 7.230 7.710 13,470 +0.41(+5.62%)
Mar 11, 2009 7.400 7.460 7.150 7.300 25,567 +0.35(+5.04%)
Mar 10, 2009 6.350 6.950 6.350 6.950 27,812 +0.64(+10.14%)
Mar 09, 2009 6.700 6.700 6.300 6.310 37,607 -0.47(-6.93%)
Mar 06, 2009 6.800 6.950 6.600 6.780 0 -0.19(-2.73%)
Mar 05, 2009 7.200 7.200 6.800 6.970 5,454 -0.33(-4.52%)
Mar 04, 2009 7.120 7.400 7.120 7.300 15,650 +0.14(+1.96%)
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.