Madison Strategic Sector Premium Fund (NY: MSP )

26.09 USD -0.22 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.850 10.00 9.850 9.960 6,940 +0.18(+1.84%)
May 28, 2009 9.760 9.880 9.640 9.780 10,781 +0.09(+0.96%)
May 27, 2009 9.840 9.890 9.660 9.687 18,972 -0.16(-1.65%)
May 26, 2009 9.600 9.850 9.550 9.850 11,249 +0.25(+2.60%)
May 22, 2009 9.600 9.650 9.570 9.600 7,189 +0.12(+1.27%)
May 21, 2009 9.670 9.670 9.380 9.480 12,597 -0.24(-2.47%)
May 20, 2009 9.900 9.945 9.718 9.720 7,507 -0.08(-0.82%)
May 19, 2009 9.780 9.880 9.750 9.800 8,614 +0.04(+0.41%)
May 18, 2009 9.460 9.760 9.460 9.760 3,492 +0.37(+3.94%)
May 15, 2009 9.460 9.485 9.390 9.390 9,940 -0.07(-0.74%)
May 14, 2009 9.530 9.560 9.350 9.460 17,967 +0.01(+0.11%)
May 13, 2009 9.780 9.780 9.400 9.450 17,140 -0.50(-5.03%)
May 12, 2009 9.800 9.950 9.710 9.950 15,419 +0.15(+1.53%)
May 11, 2009 9.840 9.840 9.740 9.800 9,117 -0.13(-1.31%)
May 08, 2009 9.900 9.950 9.810 9.930 8,524 +0.23(+2.37%)
May 07, 2009 9.940 10.00 9.680 9.700 14,720 -0.09(-0.93%)
May 06, 2009 9.780 9.873 9.740 9.791 5,575 +0.03(+0.32%)
May 05, 2009 9.720 9.760 9.550 9.760 15,772 +0.01(+0.10%)
May 04, 2009 9.700 9.760 9.690 9.750 18,775 +0.24(+2.52%)
May 01, 2009 9.480 9.510 9.350 9.510 8,254 +0.11(+1.13%)
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%)
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.