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 (%)
Dec 31, 2012 6.604 6.676 6.591 6.676 46,982 +0.10(+1.56%)
Dec 28, 2012 6.634 6.634 6.562 6.574 26,024 -0.08(-1.18%)
Dec 27, 2012 6.646 6.658 6.574 6.652 24,660 +0.03(+0.45%)
Dec 26, 2012 6.676 6.676 6.610 6.622 17,290 -0.02(-0.36%)
Dec 24, 2012 6.652 6.658 6.616 6.646 8,019 +0.01(+0.09%)
Dec 21, 2012 6.646 6.676 6.605 6.640 58,476 -0.05(-0.81%)
Dec 20, 2012 6.658 6.700 6.592 6.694 46,194 +0.04(+0.54%)
Dec 19, 2012 6.598 6.658 6.598 6.658 51,955 +0.03(+0.45%)
Dec 18, 2012 6.592 6.640 6.592 6.628 24,467 +0.06(+0.92%)
Dec 17, 2012 6.604 6.622 6.550 6.568 76,383 -0.02(-0.37%)
Dec 14, 2012 6.604 6.604 6.574 6.592 16,984 +0.02(+0.27%)
Dec 13, 2012 6.598 6.640 6.562 6.574 32,653 -0.01(-0.09%)
Dec 12, 2012 6.557 6.586 6.551 6.580 25,641 +0.02(+0.27%)
Dec 11, 2012 6.551 6.597 6.551 6.562 13,470 +0.05(+0.72%)
Dec 10, 2012 6.527 6.545 6.515 6.515 38,010 -0.02(-0.36%)
Dec 07, 2012 6.539 6.568 6.521 6.539 34,022 +0.01(+0.18%)
Dec 06, 2012 6.539 6.551 6.515 6.527 16,733 -0.02(-0.36%)
Dec 05, 2012 6.539 6.562 6.533 6.551 23,378 -0.01(-0.18%)
Dec 04, 2012 6.568 6.574 6.515 6.562 16,652 -0.04(-0.53%)
Nov 30, 2012 6.615 6.633 6.568 6.598 28,932 -0.03(-0.44%)
Nov 29, 2012 6.615 6.627 6.592 6.627 9,997 +0.01(+0.18%)
Nov 28, 2012 6.568 6.621 6.568 6.615 18,206 +0.01(+0.09%)
Nov 27, 2012 6.574 6.621 6.562 6.609 25,762 +0.02(+0.27%)
Nov 26, 2012 6.557 6.592 6.527 6.592 14,165 +0.03(+0.45%)
Nov 23, 2012 6.539 6.562 6.539 6.562 3,341 +0.01(+0.18%)
Nov 21, 2012 6.521 6.562 6.504 6.551 49,319 +0.04(+0.54%)
Nov 20, 2012 6.492 6.527 6.462 6.515 70,578 +0.01(+0.09%)
Nov 19, 2012 6.421 6.598 6.421 6.509 24,665 +0.11(+1.75%)
Nov 16, 2012 6.239 6.398 6.221 6.398 25,371 +0.13(+2.06%)
Nov 15, 2012 6.292 6.292 6.145 6.268 90,589 -0.06(-0.93%)
Nov 14, 2012 6.504 6.527 6.321 6.327 43,951 -0.14(-2.18%)
Nov 13, 2012 6.451 6.551 6.451 6.468 44,776 -0.04(-0.54%)
Nov 12, 2012 6.539 6.539 6.492 6.504 21,223 +0.00(+0.00%)
Nov 09, 2012 6.474 6.555 6.474 6.504 29,666 -0.01(-0.09%)
Nov 08, 2012 6.586 6.609 6.504 6.509 26,833 -0.08(-1.25%)
Nov 07, 2012 6.698 6.698 6.545 6.592 54,857 -0.13(-1.92%)
Nov 06, 2012 6.692 6.745 6.662 6.721 14,608 +0.06(+0.88%)
Nov 05, 2012 6.668 6.668 6.633 6.662 10,490 +0.04(+0.62%)
Nov 02, 2012 6.692 6.698 6.621 6.621 19,344 -0.06(-0.88%)
Nov 01, 2012 6.598 6.698 6.568 6.680 18,065 +0.09(+1.34%)
Oct 31, 2012 6.574 6.656 6.557 6.592 63,952 -0.01(-0.09%)
Oct 26, 2012 6.598 6.598 6.598 6.598 40,644 +0.02(+0.27%)
Oct 25, 2012 6.633 6.662 6.574 6.580 34,513 -0.02(-0.27%)
Oct 24, 2012 6.592 6.627 6.592 6.598 20,709 +0.01(+0.18%)
Oct 23, 2012 6.592 6.604 6.562 6.586 13,019 -0.09(-1.41%)
Oct 19, 2012 6.774 6.780 6.662 6.680 25,782 -0.12(-1.73%)
Oct 18, 2012 6.845 6.868 6.792 6.798 13,810 -0.10(-1.45%)
Oct 17, 2012 6.833 6.903 6.833 6.898 20,990 +0.07(+1.03%)
Oct 16, 2012 6.856 6.862 6.815 6.827 18,492 -0.04(-0.51%)
Oct 15, 2012 6.786 6.862 6.774 6.862 13,065 +0.07(+1.04%)
Oct 12, 2012 6.821 6.827 6.792 6.792 5,673 -0.03(-0.43%)
Oct 11, 2012 6.792 6.833 6.792 6.821 13,611 +0.05(+0.69%)
Oct 10, 2012 6.803 6.815 6.762 6.774 31,258 -0.06(-0.95%)
Oct 09, 2012 6.862 6.862 6.815 6.839 24,265 -0.04(-0.60%)
Oct 08, 2012 6.874 6.888 6.856 6.880 14,509 -0.02(-0.26%)
Oct 05, 2012 6.886 6.915 6.845 6.898 69,930 +0.01(+0.17%)
Oct 04, 2012 6.886 6.939 6.874 6.886 51,602 +0.02(+0.26%)
Oct 03, 2012 6.962 7.009 6.856 6.868 60,427 -0.09(-1.35%)
Oct 02, 2012 7.009 7.033 6.950 6.962 15,776 -0.05(-0.75%)
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.