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, 2007 9.430 9.439 9.384 9.384 23,854 -0.06(-0.63%)
May 30, 2007 9.352 9.448 9.352 9.444 26,456 +0.06(+0.64%)
May 29, 2007 9.375 9.393 9.356 9.384 16,264 +0.06(+0.59%)
May 25, 2007 9.310 9.352 9.273 9.329 29,709 +0.04(+0.40%)
May 24, 2007 9.370 9.375 9.273 9.292 48,793 -0.08(-0.84%)
May 23, 2007 9.379 9.398 9.329 9.370 33,613 +0.01(+0.10%)
May 22, 2007 9.398 9.416 9.361 9.361 34,697 -0.03(-0.34%)
May 21, 2007 9.412 9.425 9.375 9.393 45,540 -0.02(-0.20%)
May 18, 2007 9.370 9.435 9.370 9.412 23,204 +0.04(+0.44%)
May 17, 2007 9.379 9.402 9.361 9.370 44,456 -0.06(-0.68%)
May 16, 2007 9.407 9.435 9.389 9.435 28,625 +0.05(+0.54%)
May 15, 2007 9.430 9.462 9.384 9.384 21,686 -0.05(-0.49%)
May 14, 2007 9.499 9.518 9.430 9.430 22,770 -0.06(-0.68%)
May 11, 2007 9.407 9.499 9.398 9.495 27,975 +0.11(+1.13%)
May 10, 2007 9.476 9.476 9.379 9.389 43,805 -0.09(-0.92%)
May 09, 2007 9.476 9.481 9.439 9.476 17,131 +0.00(+0.05%)
May 08, 2007 9.407 9.472 9.402 9.472 22,770 +0.02(+0.20%)
May 07, 2007 9.439 9.495 9.439 9.453 27,975 +0.01(+0.15%)
May 04, 2007 9.458 9.485 9.407 9.439 44,456 -0.02(-0.20%)
May 03, 2007 9.476 9.522 9.444 9.458 23,637 -0.02(-0.19%)
May 02, 2007 9.458 9.499 9.458 9.476 13,011 +0.00(+0.05%)
May 01, 2007 9.458 9.504 9.458 9.472 9,541 +0.00(+0.00%)
Apr 30, 2007 9.527 9.541 9.425 9.472 47,275 +0.02(+0.20%)
Apr 27, 2007 9.495 9.495 9.444 9.453 14,746 -0.04(-0.39%)
Apr 26, 2007 9.499 9.527 9.462 9.490 21,469 +0.00(+0.05%)
Apr 25, 2007 9.416 9.485 9.416 9.485 21,902 +0.07(+0.73%)
Apr 24, 2007 9.425 9.448 9.393 9.416 19,517 -0.01(-0.10%)
Apr 23, 2007 9.448 9.471 9.389 9.425 66,576 -0.04(-0.39%)
Apr 20, 2007 9.481 9.504 9.448 9.462 12,144 +0.01(+0.15%)
Apr 19, 2007 9.421 9.462 9.421 9.448 35,348 -0.01(-0.10%)
Apr 18, 2007 9.425 9.458 9.393 9.458 31,661 +0.03(+0.29%)
Apr 17, 2007 9.421 9.518 9.389 9.430 65,708 +0.01(+0.10%)
Apr 16, 2007 9.398 9.472 9.398 9.421 24,505 +0.01(+0.15%)
Apr 13, 2007 9.393 9.412 9.393 9.407 8,891 -0.02(-0.20%)
Apr 12, 2007 9.365 9.425 9.365 9.425 15,180 +0.05(+0.54%)
Apr 11, 2007 9.439 9.453 9.338 9.375 21,469 -0.05(-0.54%)
Apr 10, 2007 9.435 9.504 9.421 9.426 24,722 -0.03(-0.34%)
Apr 09, 2007 9.467 9.485 9.453 9.458 12,577 +0.03(+0.34%)
Apr 05, 2007 9.375 9.425 9.365 9.425 17,565 +0.05(+0.54%)
Apr 04, 2007 9.338 9.402 9.301 9.375 37,300 +0.03(+0.35%)
Apr 03, 2007 9.347 9.388 9.342 9.342 11,059 +0.01(+0.15%)
Apr 02, 2007 9.329 9.402 9.319 9.329 31,661 -0.01(-0.10%)
Mar 30, 2007 9.375 9.375 9.264 9.338 39,034 -0.02(-0.20%)
Mar 29, 2007 9.375 9.384 9.273 9.356 41,203 +0.07(+0.79%)
Mar 28, 2007 9.329 9.338 9.236 9.282 18,866 -0.07(-0.74%)
Mar 27, 2007 9.472 9.472 9.255 9.352 42,504 -0.10(-1.07%)
Mar 26, 2007 9.412 9.522 9.402 9.453 26,673 -0.01(-0.15%)
Mar 23, 2007 9.490 9.536 9.421 9.467 23,204 +0.00(+0.05%)
Mar 22, 2007 9.453 9.490 9.407 9.462 31,011 -0.00(-0.05%)
Mar 21, 2007 9.412 9.472 9.361 9.467 26,456 +0.08(+0.83%)
Mar 20, 2007 9.315 9.402 9.306 9.389 19,300 +0.07(+0.74%)
Mar 19, 2007 9.398 9.398 9.315 9.319 24,722 -0.05(-0.49%)
Mar 16, 2007 9.439 9.481 9.361 9.365 20,818 -0.07(-0.78%)
Mar 15, 2007 9.591 9.624 9.439 9.439 78,503 -0.22(-2.25%)
Mar 14, 2007 9.430 9.744 9.430 9.656 207,318 +0.02(+0.19%)
Mar 13, 2007 9.679 9.730 9.550 9.638 60,504 -0.04(-0.43%)
Mar 12, 2007 9.536 9.730 9.522 9.679 48,143 +0.12(+1.25%)
Mar 09, 2007 9.591 9.679 9.559 9.559 33,396 -0.02(-0.24%)
Mar 08, 2007 9.476 9.656 9.453 9.582 50,745 +0.15(+1.61%)
Mar 07, 2007 9.430 9.476 9.365 9.430 42,287 +0.05(+0.49%)
Mar 06, 2007 9.292 9.402 9.236 9.384 51,179 +0.14(+1.50%)
Mar 05, 2007 9.310 9.389 9.153 9.246 54,865 -0.12(-1.28%)
Mar 02, 2007 9.375 9.444 9.342 9.365 67,877 -0.00(-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.