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 (%)
Feb 29, 2008 7.272 7.281 7.180 7.180 19,083 -0.14(-1.89%)
Feb 28, 2008 7.313 7.336 7.309 7.318 22,336 -0.00(-0.06%)
Feb 27, 2008 7.277 7.323 7.267 7.323 9,108 +0.03(+0.38%)
Feb 26, 2008 7.203 7.295 7.180 7.295 55,733 +0.12(+1.67%)
Feb 25, 2008 7.111 7.194 7.078 7.175 34,263 +0.06(+0.91%)
Feb 22, 2008 7.078 7.111 7.037 7.111 20,168 +0.05(+0.72%)
Feb 21, 2008 7.170 7.175 7.060 7.060 16,264 -0.04(-0.52%)
Feb 20, 2008 7.115 7.115 7.046 7.097 33,179 -0.06(-0.90%)
Feb 19, 2008 7.194 7.194 7.134 7.161 16,481 +0.05(+0.71%)
Feb 18, 2008 7.161 7.170 7.060 7.111 0 +0.00(+0.00%)
Feb 15, 2008 7.161 7.170 7.060 7.111 43,588 -0.06(-0.84%)
Feb 14, 2008 7.369 7.369 7.170 7.170 90,214 -0.18(-2.51%)
Feb 13, 2008 7.401 7.410 7.341 7.355 39,902 -0.00(-0.06%)
Feb 12, 2008 7.300 7.360 7.296 7.360 26,023 +0.12(+1.66%)
Feb 11, 2008 7.235 7.240 7.189 7.240 29,926 +0.03(+0.45%)
Feb 08, 2008 7.226 7.272 7.189 7.207 32,745 -0.04(-0.51%)
Feb 07, 2008 7.217 7.319 7.147 7.244 87,394 -0.01(-0.13%)
Feb 06, 2008 7.369 7.392 7.217 7.254 159,392 -0.11(-1.44%)
Feb 05, 2008 7.461 7.461 7.350 7.360 86,540 -0.14(-1.86%)
Feb 04, 2008 7.539 7.539 7.467 7.499 50,745 -0.00(-0.05%)
Feb 01, 2008 7.424 7.544 7.424 7.503 94,117 +0.10(+1.37%)
Jan 31, 2008 7.194 7.415 7.194 7.401 143,824 +0.16(+2.23%)
Jan 30, 2008 7.217 7.313 7.212 7.240 44,890 +0.02(+0.32%)
Jan 29, 2008 7.147 7.217 7.147 7.217 66,582 +0.13(+1.89%)
Jan 28, 2008 6.991 7.092 6.966 7.083 40,336 +0.09(+1.32%)
Jan 25, 2008 7.069 7.074 6.977 6.991 70,067 +0.00(+0.00%)
Jan 24, 2008 6.825 7.005 6.825 6.991 173,731 +0.23(+3.34%)
Jan 23, 2008 6.520 6.774 6.520 6.765 169,801 +0.15(+2.23%)
Jan 22, 2008 6.336 6.636 6.336 6.617 109,731 -0.02(-0.28%)
Jan 21, 2008 6.742 6.788 6.613 6.636 0 +0.00(+0.00%)
Jan 18, 2008 6.742 6.788 6.613 6.636 72,865 -0.11(-1.64%)
Jan 17, 2008 6.940 6.954 6.746 6.746 49,444 -0.18(-2.53%)
Jan 16, 2008 6.935 6.963 6.880 6.921 61,198 -0.03(-0.46%)
Jan 15, 2008 7.009 7.009 6.945 6.954 33,613 -0.11(-1.57%)
Jan 14, 2008 7.101 7.101 7.009 7.064 60,070 +0.00(+0.00%)
Jan 11, 2008 7.051 7.069 7.028 7.064 48,143 -0.02(-0.26%)
Jan 10, 2008 7.009 7.101 6.968 7.083 68,961 +0.07(+1.05%)
Jan 09, 2008 6.940 7.009 6.871 7.009 93,683 +0.06(+0.86%)
Jan 08, 2008 7.069 7.097 6.949 6.949 55,516 -0.09(-1.25%)
Jan 07, 2008 7.170 7.170 6.991 7.037 54,648 -0.04(-0.59%)
Jan 04, 2008 7.217 7.217 6.949 7.078 45,612 -0.20(-2.79%)
Jan 03, 2008 7.129 7.281 7.129 7.281 71,997 +0.15(+2.13%)
Jan 02, 2008 7.198 7.217 7.115 7.129 37,300 -0.03(-0.45%)
Jan 01, 2008 7.046 7.161 7.041 7.161 111,032 +0.00(+0.00%)
Dec 31, 2007 7.046 7.161 7.041 7.161 111,032 +0.11(+1.57%)
Dec 28, 2007 7.092 7.106 7.051 7.051 51,612 -0.02(-0.26%)
Dec 27, 2007 7.152 7.161 7.069 7.069 88,912 -0.12(-1.73%)
Dec 26, 2007 7.175 7.194 7.111 7.194 131,417 +0.01(+0.12%)
Dec 24, 2007 6.968 7.309 6.968 7.185 112,116 +0.21(+2.99%)
Dec 21, 2007 6.931 6.981 6.921 6.977 70,696 +0.08(+1.14%)
Dec 20, 2007 6.945 6.986 6.873 6.898 64,190 -0.05(-0.66%)
Dec 19, 2007 6.958 7.018 6.931 6.945 62,778 -0.04(-0.53%)
Dec 18, 2007 6.968 7.009 6.939 6.981 62,889 +0.01(+0.20%)
Dec 17, 2007 7.009 7.055 6.968 6.968 94,551 -0.15(-2.14%)
Dec 14, 2007 7.134 7.170 7.088 7.120 72,648 -0.07(-0.96%)
Dec 13, 2007 7.240 7.240 7.115 7.189 156,790 -0.12(-1.70%)
Dec 12, 2007 7.378 7.424 7.286 7.313 121,441 -0.15(-1.98%)
Dec 11, 2007 7.609 7.641 7.461 7.461 50,745 -0.14(-1.82%)
Dec 10, 2007 7.599 7.632 7.567 7.599 105,827 +0.02(+0.30%)
Dec 07, 2007 7.576 7.609 7.558 7.576 52,263 +0.01(+0.12%)
Dec 06, 2007 7.447 7.581 7.447 7.567 104,309 +0.09(+1.23%)
Dec 05, 2007 7.456 7.498 7.447 7.475 66,576 +0.07(+0.93%)
Dec 04, 2007 7.401 7.456 7.401 7.406 25,589 -0.04(-0.56%)
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.