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 (%)
Mar 31, 2009 3.657 3.777 3.657 3.726 34,602 +0.05(+1.38%)
Mar 30, 2009 3.786 3.786 3.615 3.675 31,368 -0.19(-4.89%)
Mar 26, 2009 3.897 3.910 3.846 3.864 30,126 +0.05(+1.21%)
Mar 25, 2009 3.772 3.883 3.725 3.818 84,727 +0.02(+0.61%)
Mar 24, 2009 3.818 3.825 3.731 3.795 49,032 -0.02(-0.60%)
Mar 23, 2009 3.611 3.818 3.611 3.818 19,647 +0.28(+7.81%)
Mar 20, 2009 3.620 3.638 3.541 3.541 42,333 -0.10(-2.66%)
Mar 19, 2009 3.698 3.707 3.638 3.638 23,726 +0.01(+0.38%)
Mar 18, 2009 3.537 3.650 3.509 3.624 265,099 +0.07(+2.08%)
Mar 17, 2009 3.532 3.574 3.440 3.551 52,647 +0.06(+1.65%)
Mar 16, 2009 3.528 3.601 3.486 3.493 69,117 -0.14(-3.75%)
Mar 13, 2009 3.588 3.634 3.537 3.629 0 +0.07(+2.08%)
Mar 12, 2009 3.334 3.555 3.334 3.555 29,211 +0.19(+5.62%)
Mar 11, 2009 3.412 3.440 3.297 3.366 55,444 +0.16(+5.04%)
Mar 10, 2009 2.928 3.205 2.928 3.205 60,313 +0.30(+10.14%)
Mar 09, 2009 3.090 3.090 2.905 2.910 81,554 -0.22(-6.93%)
Mar 06, 2009 3.136 3.205 3.043 3.126 0 -0.09(-2.73%)
Mar 05, 2009 3.320 3.320 3.136 3.214 11,827 -0.15(-4.52%)
Mar 04, 2009 3.283 3.412 3.283 3.366 33,938 +0.06(+1.96%)
Mar 02, 2009 3.477 3.482 3.283 3.302 70,958 -0.24(-6.77%)
Feb 27, 2009 3.509 3.569 3.380 3.541 0 -0.08(-2.12%)
Feb 26, 2009 3.703 3.712 3.597 3.618 59,009 -0.05(-1.28%)
Feb 25, 2009 3.560 3.800 3.523 3.665 59,562 +0.07(+1.89%)
Feb 24, 2009 3.458 3.615 3.445 3.597 102,163 +0.11(+3.17%)
Feb 23, 2009 3.578 3.583 3.458 3.486 84,738 -0.09(-2.45%)
Feb 20, 2009 3.657 3.657 3.532 3.574 120,750 -0.13(-3.49%)
Feb 19, 2009 3.749 3.782 3.703 3.703 46,080 -0.05(-1.23%)
Feb 18, 2009 3.758 3.791 3.703 3.749 45,358 -0.01(-0.37%)
Feb 17, 2009 3.943 3.943 3.754 3.763 75,849 -0.26(-6.42%)
Feb 13, 2009 3.980 4.035 3.975 4.021 15,702 +0.02(+0.46%)
Feb 12, 2009 3.933 4.003 3.892 4.003 51,992 +0.01(+0.23%)
Feb 11, 2009 3.966 4.016 3.952 3.993 20,658 +0.04(+1.05%)
Feb 10, 2009 4.136 4.136 3.952 3.952 36,220 -0.22(-5.20%)
Feb 09, 2009 4.136 4.193 4.136 4.169 18,062 +0.03(+0.67%)
Feb 06, 2009 4.021 4.159 4.021 4.141 6,200 +0.09(+2.28%)
Feb 05, 2009 3.920 4.054 3.920 4.049 19,523 +0.10(+2.45%)
Feb 04, 2009 4.039 4.058 3.947 3.952 11,226 -0.06(-1.38%)
Feb 03, 2009 3.850 4.009 3.850 4.007 22,046 +0.13(+3.33%)
Feb 02, 2009 3.827 3.896 3.823 3.878 19,860 -0.02(-0.53%)
Jan 30, 2009 4.044 4.044 3.897 3.899 0 -0.10(-2.59%)
Jan 29, 2009 4.113 4.113 4.003 4.003 26,864 -0.12(-2.91%)
Jan 28, 2009 3.961 4.146 3.961 4.122 37,722 +0.19(+4.81%)
Jan 27, 2009 3.920 3.956 3.920 3.933 30,395 +0.03(+0.83%)
Jan 26, 2009 3.943 4.044 3.899 3.901 35,996 -0.03(-0.82%)
Jan 23, 2009 3.887 3.943 3.777 3.933 30,800 +0.04(+0.95%)
Jan 22, 2009 3.827 3.920 3.797 3.897 32,199 +0.00(+0.00%)
Jan 21, 2009 3.804 3.897 3.712 3.897 29,070 +0.15(+3.94%)
Jan 20, 2009 4.026 4.026 3.749 3.749 48,613 -0.29(-7.19%)
Jan 16, 2009 4.026 4.067 3.952 4.039 26,491 +0.02(+0.46%)
Jan 15, 2009 3.938 4.026 3.864 4.021 26,988 +0.04(+0.93%)
Jan 14, 2009 4.053 4.053 3.924 3.984 48,173 -0.13(-3.14%)
Jan 13, 2009 4.127 4.155 4.053 4.113 34,561 +0.00(+0.00%)
Jan 12, 2009 4.242 4.242 4.109 4.113 34,834 -0.13(-3.04%)
Jan 09, 2009 4.335 4.362 4.215 4.242 46,514 -0.04(-0.86%)
Jan 08, 2009 4.233 4.321 4.224 4.279 62,143 +0.02(+0.54%)
Jan 07, 2009 4.335 4.335 4.242 4.256 82,760 -0.07(-1.70%)
Jan 06, 2009 4.427 4.427 4.312 4.330 74,214 -0.05(-1.16%)
Jan 05, 2009 4.201 4.385 4.201 4.381 43,122 +0.17(+3.94%)
Jan 02, 2009 4.072 4.219 4.038 4.215 0 +0.18(+4.46%)
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.