Madison Strategic Sector Premium Fund (NY: MSP )

26.96 USD +0.21 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.510 9.540 9.390 9.404 7,550 +0.10(+1.12%)
Apr 29, 2009 9.150 9.440 9.150 9.300 5,722 +0.15(+1.64%)
Apr 28, 2009 8.880 9.230 8.880 9.150 13,976 +0.03(+0.33%)
Apr 27, 2009 9.010 9.200 9.010 9.120 13,820 -0.08(-0.87%)
Apr 24, 2009 9.040 9.300 9.040 9.200 16,698 +0.14(+1.55%)
Apr 23, 2009 9.040 9.080 8.920 9.060 13,296 -0.04(-0.44%)
Apr 22, 2009 9.000 9.150 8.980 9.100 5,177 +0.10(+1.11%)
Apr 21, 2009 8.640 9.000 8.640 9.000 10,381 +0.22(+2.51%)
Apr 20, 2009 9.100 9.100 8.780 8.780 11,480 -0.49(-5.29%)
Apr 17, 2009 9.210 9.340 9.130 9.270 7,773 +0.06(+0.65%)
Apr 16, 2009 8.910 9.210 8.910 9.210 12,132 +0.23(+2.56%)
Apr 15, 2009 8.730 8.980 8.730 8.980 8,421 +0.12(+1.35%)
Apr 14, 2009 8.580 9.050 8.580 8.860 22,421 -0.19(-2.10%)
Apr 13, 2009 8.820 9.130 8.810 9.050 21,233 +0.18(+2.03%)
Apr 09, 2009 8.670 8.990 8.670 8.870 22,701 +0.38(+4.48%)
Apr 08, 2009 8.560 8.560 8.413 8.490 7,352 +0.07(+0.83%)
Apr 07, 2009 8.420 8.510 8.370 8.420 16,698 -0.16(-1.86%)
Apr 06, 2009 8.670 8.670 8.420 8.580 9,933 -0.12(-1.38%)
Apr 03, 2009 8.670 8.700 8.470 8.700 6,916 +0.11(+1.28%)
Apr 02, 2009 8.300 8.670 8.300 8.590 6,300 +0.28(+3.37%)
Apr 01, 2009 7.900 8.310 7.900 8.310 5,812 +0.23(+2.85%)
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%)
Mar 02, 2009 7.540 7.550 7.120 7.160 32,721 -0.52(-6.77%)
Feb 27, 2009 7.610 7.740 7.330 7.680 0 -0.17(-2.12%)
Feb 26, 2009 8.030 8.050 7.800 7.846 27,211 -0.10(-1.28%)
Feb 25, 2009 7.720 8.240 7.640 7.947 27,466 +0.15(+1.89%)
Feb 24, 2009 7.500 7.840 7.470 7.800 47,110 +0.24(+3.17%)
Feb 23, 2009 7.760 7.770 7.500 7.560 39,075 -0.19(-2.45%)
Feb 20, 2009 7.930 7.930 7.660 7.750 55,681 -0.28(-3.49%)
Feb 19, 2009 8.130 8.202 8.030 8.030 21,249 -0.10(-1.23%)
Feb 18, 2009 8.150 8.220 8.030 8.130 20,916 -0.03(-0.37%)
Feb 17, 2009 8.550 8.550 8.140 8.160 34,976 -0.56(-6.42%)
Feb 13, 2009 8.630 8.750 8.620 8.720 7,241 +0.04(+0.46%)
Feb 12, 2009 8.530 8.680 8.440 8.680 23,975 +0.02(+0.23%)
Feb 11, 2009 8.600 8.710 8.571 8.660 9,526 +0.09(+1.05%)
Feb 10, 2009 8.970 8.970 8.570 8.570 16,702 -0.47(-5.20%)
Feb 09, 2009 8.970 9.092 8.970 9.040 8,329 +0.06(+0.67%)
Feb 06, 2009 8.720 9.020 8.720 8.980 2,859 +0.20(+2.28%)
Feb 05, 2009 8.500 8.792 8.500 8.780 9,003 +0.21(+2.45%)
Feb 04, 2009 8.760 8.800 8.560 8.570 5,177 -0.12(-1.38%)
Feb 03, 2009 8.350 8.693 8.350 8.690 10,166 +0.28(+3.33%)
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.