Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.446 7.446 7.372 7.372 19,280 -0.06(-0.83%)
May 30, 2013 7.384 7.476 7.384 7.433 35,534 +0.05(+0.67%)
May 29, 2013 7.458 7.458 7.347 7.384 36,140 -0.09(-1.15%)
May 28, 2013 7.476 7.526 7.433 7.470 36,787 +0.03(+0.41%)
May 24, 2013 7.415 7.464 7.378 7.440 26,191 +0.01(+0.17%)
May 23, 2013 7.396 7.449 7.286 7.427 19,701 -0.01(-0.17%)
May 22, 2013 7.501 7.520 7.421 7.440 36,980 -0.06(-0.80%)
May 21, 2013 7.501 7.507 7.464 7.499 42,208 +0.01(+0.14%)
May 20, 2013 7.483 7.490 7.452 7.489 22,041 +0.02(+0.25%)
May 17, 2013 7.427 7.476 7.427 7.470 38,345 +0.05(+0.71%)
May 16, 2013 7.403 7.452 7.403 7.417 20,760 -0.01(-0.13%)
May 15, 2013 7.464 7.493 7.390 7.427 49,924 -0.02(-0.23%)
May 13, 2013 7.396 7.446 7.384 7.444 18,524 +0.01(+0.15%)
May 10, 2013 7.390 7.448 7.390 7.433 27,379 +0.04(+0.50%)
May 09, 2013 7.427 7.427 7.390 7.396 10,208 -0.03(-0.41%)
May 08, 2013 7.433 7.433 7.366 7.427 23,589 -0.01(-0.08%)
May 07, 2013 7.372 7.433 7.335 7.433 18,815 +0.06(+0.83%)
May 06, 2013 7.335 7.378 7.310 7.372 24,205 +0.04(+0.59%)
May 03, 2013 7.323 7.372 7.308 7.329 21,041 +0.02(+0.28%)
May 02, 2013 7.286 7.316 7.275 7.308 10,033 +0.04(+0.57%)
May 01, 2013 7.261 7.304 7.230 7.267 33,498 +0.01(+0.17%)
Apr 30, 2013 7.249 7.280 7.237 7.255 17,903 +0.01(+0.08%)
Apr 29, 2013 7.267 7.286 7.249 7.249 17,237 -0.02(-0.25%)
Apr 26, 2013 7.261 7.267 7.230 7.267 16,236 +0.01(+0.11%)
Apr 25, 2013 7.212 7.280 7.212 7.259 60,235 +0.08(+1.17%)
Apr 24, 2013 7.169 7.212 7.169 7.175 12,607 -0.02(-0.27%)
Apr 23, 2013 7.210 7.218 7.157 7.194 20,979 +0.06(+0.78%)
Apr 22, 2013 7.113 7.152 7.101 7.138 16,964 +0.02(+0.21%)
Apr 19, 2013 7.083 7.132 7.070 7.123 15,794 +0.04(+0.62%)
Apr 18, 2013 7.120 7.120 7.045 7.079 18,886 -0.02(-0.35%)
Apr 17, 2013 7.163 7.163 7.070 7.104 27,191 -0.10(-1.42%)
Apr 16, 2013 7.163 7.206 7.150 7.206 35,128 +0.09(+1.26%)
Apr 15, 2013 7.200 7.200 7.113 7.116 29,030 -0.08(-1.16%)
Apr 12, 2013 7.249 7.249 7.181 7.200 37,152 -0.04(-0.60%)
Apr 11, 2013 7.255 7.280 7.224 7.243 22,169 -0.01(-0.11%)
Apr 10, 2013 7.200 7.273 7.187 7.251 34,297 +0.08(+1.15%)
Apr 09, 2013 7.212 7.218 7.169 7.169 36,845 -0.02(-0.26%)
Apr 08, 2013 7.200 7.224 7.187 7.187 15,950 -0.02(-0.34%)
Apr 05, 2013 7.138 7.212 7.138 7.212 20,261 +0.01(+0.09%)
Apr 04, 2013 7.144 7.218 7.144 7.206 16,964 +0.06(+0.86%)
Apr 03, 2013 7.206 7.206 7.126 7.144 25,437 -0.07(-1.02%)
Apr 02, 2013 7.200 7.243 7.200 7.218 14,099 +0.02(+0.26%)
Apr 01, 2013 7.218 7.237 7.180 7.200 29,540 +0.00(+0.00%)
Mar 28, 2013 7.230 7.237 7.175 7.200 31,248 +0.01(+0.17%)
Mar 27, 2013 7.144 7.200 7.126 7.187 33,779 +0.01(+0.09%)
Mar 26, 2013 7.169 7.224 7.163 7.181 18,501 +0.04(+0.52%)
Mar 25, 2013 7.181 7.237 7.120 7.144 38,230 -0.04(-0.51%)
Mar 22, 2013 7.187 7.237 7.169 7.181 60,892 +0.01(+0.09%)
Mar 21, 2013 7.126 7.175 7.126 7.175 51,177 +0.00(+0.00%)
Mar 20, 2013 7.200 7.206 7.138 7.175 28,187 +0.03(+0.43%)
Mar 19, 2013 7.150 7.181 7.101 7.144 32,136 +0.01(+0.09%)
Mar 18, 2013 7.212 7.212 7.132 7.138 31,515 -0.06(-0.85%)
Mar 15, 2013 7.212 7.239 7.181 7.200 30,689 -0.02(-0.34%)
Mar 14, 2013 7.242 7.242 7.164 7.224 61,438 +0.02(+0.25%)
Mar 13, 2013 7.224 7.224 7.194 7.206 17,227 +0.00(+0.00%)
Mar 12, 2013 7.236 7.236 7.188 7.206 17,479 -0.06(-0.82%)
Mar 11, 2013 7.218 7.278 7.188 7.266 44,219 +0.05(+0.74%)
Mar 08, 2013 7.200 7.218 7.170 7.212 23,305 +0.05(+0.67%)
Mar 07, 2013 7.146 7.164 7.128 7.164 21,153 +0.05(+0.76%)
Mar 06, 2013 7.146 7.146 7.098 7.110 12,901 -0.01(-0.17%)
Mar 05, 2013 7.104 7.134 7.104 7.122 32,025 +0.04(+0.54%)
Mar 04, 2013 7.080 7.085 7.044 7.084 20,222 +0.00(+0.03%)
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.