Madison Strategic Sector Premium Fund (NY: MSP )

26.96 USD +0.21 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.54 18.65 18.50 18.50 14,500 +0.04(+0.22%)
Jul 30, 2007 18.45 18.46 18.25 18.46 25,500 +0.06(+0.33%)
Jul 27, 2007 18.73 18.78 18.39 18.40 21,300 -0.30(-1.60%)
Jul 26, 2007 18.87 18.96 18.61 18.70 9,000 -0.45(-2.35%)
Jul 25, 2007 19.44 19.57 18.97 19.15 34,700 -0.30(-1.54%)
Jul 24, 2007 19.55 19.58 19.35 19.45 13,800 -0.13(-0.66%)
Jul 23, 2007 19.85 19.94 19.55 19.58 15,700 -0.20(-1.01%)
Jul 20, 2007 19.82 19.86 19.72 19.78 7,000 -0.01(-0.05%)
Jul 19, 2007 19.87 19.97 19.78 19.79 9,800 -0.06(-0.30%)
Jul 18, 2007 19.90 19.91 19.80 19.85 9,800 -0.09(-0.45%)
Jul 17, 2007 19.85 20.00 19.83 19.94 12,500 -0.06(-0.30%)
Jul 16, 2007 20.04 20.10 19.97 20.00 4,100 -0.02(-0.10%)
Jul 13, 2007 20.00 20.10 19.90 20.02 12,400 -0.03(-0.15%)
Jul 12, 2007 19.95 20.30 19.91 20.05 25,500 -0.04(-0.20%)
Jul 11, 2007 20.17 20.17 19.95 20.09 5,100 +0.09(+0.45%)
Jul 10, 2007 19.97 20.23 19.97 20.00 13,100 -0.03(-0.15%)
Jul 09, 2007 20.25 20.25 20.03 20.03 4,200 -0.15(-0.74%)
Jul 06, 2007 20.25 20.32 20.09 20.18 4,000 +0.03(+0.15%)
Jul 05, 2007 20.30 20.35 20.15 20.15 5,700 -0.05(-0.25%)
Jul 03, 2007 20.26 20.30 20.17 20.20 4,200 +0.01(+0.05%)
Jul 02, 2007 20.06 20.20 20.00 20.19 13,300 +0.13(+0.65%)
Jun 29, 2007 20.33 20.33 20.06 20.06 13,700 -0.03(-0.15%)
Jun 28, 2007 20.01 20.21 19.98 20.09 14,300 +0.10(+0.50%)
Jun 27, 2007 19.90 19.99 19.85 19.99 7,200 +0.01(+0.05%)
Jun 26, 2007 19.90 20.10 19.90 19.98 11,600 -0.05(-0.25%)
Jun 25, 2007 20.11 20.12 20.03 20.03 5,300 -0.06(-0.30%)
Jun 22, 2007 20.31 20.33 20.02 20.09 13,400 -0.22(-1.08%)
Jun 21, 2007 20.30 20.33 20.22 20.31 8,000 +0.05(+0.25%)
Jun 20, 2007 20.45 20.61 20.20 20.26 24,500 -0.13(-0.64%)
Jun 19, 2007 20.61 20.71 20.37 20.39 10,400 -0.17(-0.83%)
Jun 18, 2007 20.65 20.78 20.40 20.56 18,100 -0.09(-0.44%)
Jun 15, 2007 20.65 20.79 20.51 20.65 11,900 +0.25(+1.23%)
Jun 14, 2007 20.43 20.59 20.35 20.40 13,200 +0.07(+0.34%)
Jun 13, 2007 20.24 20.55 20.20 20.33 31,300 -0.41(-1.98%)
Jun 12, 2007 20.75 20.80 20.65 20.74 8,700 +0.00(+0.00%)
Jun 11, 2007 20.60 20.77 20.60 20.74 7,900 +0.15(+0.73%)
Jun 08, 2007 20.42 20.60 20.41 20.59 7,300 +0.20(+0.98%)
Jun 07, 2007 20.41 20.47 20.29 20.39 13,300 -0.01(-0.05%)
Jun 06, 2007 20.33 20.46 20.33 20.40 18,100 -0.04(-0.20%)
Jun 05, 2007 20.55 20.56 20.40 20.44 6,100 -0.13(-0.63%)
Jun 04, 2007 20.47 20.57 20.46 20.57 7,000 +0.01(+0.05%)
Jun 01, 2007 20.38 20.56 20.38 20.56 7,000 +0.21(+1.03%)
May 31, 2007 20.45 20.47 20.35 20.35 11,000 -0.13(-0.63%)
May 30, 2007 20.28 20.49 20.28 20.48 12,200 +0.13(+0.64%)
May 29, 2007 20.33 20.37 20.29 20.35 7,500 +0.12(+0.59%)
May 25, 2007 20.19 20.28 20.11 20.23 13,700 +0.08(+0.40%)
May 24, 2007 20.32 20.33 20.11 20.15 22,500 -0.17(-0.84%)
May 23, 2007 20.34 20.38 20.23 20.32 15,500 +0.02(+0.10%)
May 22, 2007 20.38 20.42 20.30 20.30 16,000 -0.07(-0.34%)
May 21, 2007 20.41 20.44 20.33 20.37 21,000 -0.04(-0.20%)
May 18, 2007 20.32 20.46 20.32 20.41 10,700 +0.09(+0.44%)
May 17, 2007 20.34 20.39 20.30 20.32 20,500 -0.14(-0.68%)
May 16, 2007 20.40 20.46 20.36 20.46 13,200 +0.11(+0.54%)
May 15, 2007 20.45 20.52 20.35 20.35 10,000 -0.10(-0.49%)
May 14, 2007 20.60 20.64 20.45 20.45 10,500 -0.14(-0.68%)
May 11, 2007 20.40 20.60 20.38 20.59 12,900 +0.23(+1.13%)
May 10, 2007 20.55 20.55 20.34 20.36 20,200 -0.19(-0.92%)
May 09, 2007 20.55 20.56 20.47 20.55 7,900 +0.01(+0.05%)
May 08, 2007 20.40 20.54 20.39 20.54 10,500 +0.04(+0.20%)
May 07, 2007 20.47 20.59 20.47 20.50 12,900 +0.03(+0.15%)
May 04, 2007 20.51 20.57 20.40 20.47 20,500 -0.04(-0.20%)
May 03, 2007 20.55 20.65 20.48 20.51 10,900 -0.04(-0.19%)
May 02, 2007 20.51 20.60 20.51 20.55 6,000 +0.01(+0.05%)
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.