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 (%)
Jun 30, 2008 13.80 13.89 13.70 13.88 18,193 +0.06(+0.43%)
Jun 27, 2008 14.05 14.08 13.82 13.82 14,576 -0.26(-1.85%)
Jun 26, 2008 14.26 14.26 14.08 14.08 16,859 -0.29(-2.02%)
Jun 25, 2008 14.24 14.38 14.24 14.37 18,780 +0.22(+1.55%)
Jun 24, 2008 14.18 14.32 14.04 14.15 43,944 -0.16(-1.12%)
Jun 23, 2008 14.69 14.69 14.29 14.31 43,492 -0.54(-3.64%)
Jun 20, 2008 15.10 15.11 14.84 14.85 23,892 -0.26(-1.72%)
Jun 19, 2008 15.15 15.19 15.05 15.11 10,977 -0.05(-0.33%)
Jun 18, 2008 15.05 15.18 14.95 15.16 20,670 -0.04(-0.26%)
Jun 17, 2008 15.40 15.44 15.11 15.20 24,799 -0.14(-0.91%)
Jun 16, 2008 15.25 15.35 15.20 15.34 15,694 +0.15(+0.99%)
Jun 13, 2008 15.12 15.25 15.05 15.19 31,235 +0.07(+0.46%)
Jun 12, 2008 15.14 15.25 15.07 15.12 31,769 -0.04(-0.26%)
Jun 11, 2008 15.30 15.35 15.16 15.16 14,939 -0.10(-0.66%)
Jun 10, 2008 15.32 15.37 15.20 15.26 26,368 -0.10(-0.65%)
Jun 09, 2008 15.45 15.50 15.30 15.36 30,217 -0.12(-0.78%)
Jun 06, 2008 15.74 15.74 15.48 15.48 53,661 -0.27(-1.71%)
Jun 05, 2008 15.58 15.79 15.55 15.75 18,837 +0.27(+1.74%)
Jun 04, 2008 15.50 15.64 15.46 15.48 20,713 -0.03(-0.19%)
Jun 03, 2008 15.51 15.60 15.45 15.51 33,922 +0.02(+0.13%)
Jun 02, 2008 15.68 15.68 15.45 15.49 46,468 -0.16(-1.02%)
May 30, 2008 15.64 15.75 15.58 15.65 16,920 +0.12(+0.75%)
May 29, 2008 15.44 15.58 15.44 15.53 29,144 +0.09(+0.61%)
May 28, 2008 15.36 15.44 15.31 15.44 19,726 +0.17(+1.11%)
May 27, 2008 15.15 15.27 15.14 15.27 18,186 +0.11(+0.73%)
May 26, 2008 15.30 15.32 15.13 15.16 0 +0.00(+0.00%)
May 23, 2008 15.30 15.32 15.13 15.16 12,273 -0.15(-0.98%)
May 22, 2008 15.39 15.39 15.24 15.31 19,950 +0.05(+0.33%)
May 21, 2008 15.45 15.47 15.26 15.26 19,252 -0.13(-0.84%)
May 20, 2008 15.53 15.53 15.38 15.39 24,420 -0.15(-0.97%)
May 19, 2008 15.64 15.68 15.49 15.54 21,528 -0.06(-0.38%)
May 16, 2008 15.57 15.61 15.50 15.60 42,363 +0.02(+0.13%)
May 15, 2008 15.50 15.58 15.45 15.58 136,457 +0.13(+0.84%)
May 14, 2008 15.58 15.60 15.45 15.45 55,997 +0.00(+0.00%)
May 13, 2008 15.45 15.49 15.38 15.45 14,684 +0.05(+0.32%)
May 12, 2008 15.54 15.54 15.38 15.40 55,537 +0.01(+0.06%)
May 09, 2008 15.35 15.43 15.34 15.39 11,047 -0.02(-0.13%)
May 08, 2008 15.45 15.54 15.39 15.41 14,700 -0.07(-0.45%)
May 07, 2008 15.53 15.60 15.45 15.48 16,059 -0.12(-0.77%)
May 06, 2008 15.60 15.64 15.50 15.60 13,818 -0.02(-0.13%)
May 05, 2008 15.65 15.66 15.56 15.62 24,502 -0.04(-0.26%)
May 02, 2008 15.41 15.74 15.41 15.66 43,000 +0.07(+0.45%)
May 01, 2008 15.36 15.60 15.36 15.59 14,278 +0.24(+1.56%)
Apr 30, 2008 15.40 15.54 15.35 15.35 17,688 -0.04(-0.26%)
Apr 29, 2008 15.34 15.43 15.29 15.39 7,309 +0.03(+0.20%)
Apr 28, 2008 15.33 15.40 15.26 15.36 6,296 +0.10(+0.66%)
Apr 25, 2008 15.21 15.26 15.10 15.26 8,100 +0.11(+0.73%)
Apr 24, 2008 15.11 15.15 15.05 15.15 4,700 +0.10(+0.66%)
Apr 23, 2008 15.03 15.08 14.95 15.05 11,220 +0.02(+0.13%)
Apr 22, 2008 15.00 15.06 14.95 15.03 8,990 +0.00(+0.00%)
Apr 21, 2008 15.04 15.09 15.00 15.03 9,100 +0.04(+0.27%)
Apr 18, 2008 14.96 15.09 14.96 14.99 12,700 +0.09(+0.60%)
Apr 17, 2008 14.65 14.90 14.65 14.90 11,900 +0.11(+0.74%)
Apr 16, 2008 14.66 14.79 14.66 14.79 5,600 +0.19(+1.30%)
Apr 15, 2008 14.68 14.68 14.48 14.60 7,900 +0.04(+0.30%)
Apr 14, 2008 14.63 14.67 14.55 14.56 6,741 -0.09(-0.64%)
Apr 11, 2008 14.66 14.67 14.63 14.65 3,900 -0.11(-0.75%)
Apr 10, 2008 14.71 14.82 14.64 14.76 6,700 +0.03(+0.20%)
Apr 09, 2008 15.07 15.07 14.73 14.73 15,200 -0.32(-2.13%)
Apr 08, 2008 15.10 15.10 15.05 15.05 9,700 -0.05(-0.33%)
Apr 07, 2008 15.20 15.21 15.08 15.10 19,500 -0.10(-0.66%)
Apr 04, 2008 15.12 15.28 15.05 15.20 36,200 +0.08(+0.53%)
Apr 03, 2008 15.05 15.13 14.93 15.12 15,600 +0.01(+0.07%)
Apr 02, 2008 14.90 15.16 14.90 15.11 16,800 +0.30(+2.02%)
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.