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 30, 2008 7.212 7.263 7.184 7.217 36,692 +0.05(+0.75%)
May 29, 2008 7.120 7.184 7.120 7.163 63,201 +0.04(+0.61%)
May 28, 2008 7.083 7.120 7.060 7.120 42,777 +0.08(+1.11%)
May 27, 2008 6.986 7.041 6.981 7.041 39,438 +0.05(+0.73%)
May 26, 2008 7.055 7.064 6.977 6.991 0 +0.00(+0.00%)
May 23, 2008 7.055 7.064 6.977 6.991 26,615 -0.07(-0.98%)
May 22, 2008 7.097 7.097 7.028 7.060 43,263 +0.02(+0.33%)
May 21, 2008 7.124 7.134 7.037 7.037 41,750 -0.06(-0.84%)
May 20, 2008 7.161 7.161 7.092 7.097 52,957 -0.07(-0.97%)
May 19, 2008 7.212 7.230 7.143 7.166 46,685 -0.03(-0.38%)
May 16, 2008 7.180 7.198 7.147 7.194 91,868 +0.01(+0.13%)
May 15, 2008 7.147 7.184 7.124 7.184 295,921 +0.06(+0.84%)
May 14, 2008 7.184 7.194 7.124 7.124 121,435 +0.00(+0.00%)
May 13, 2008 7.124 7.143 7.092 7.124 31,843 +0.02(+0.32%)
May 12, 2008 7.166 7.166 7.092 7.101 120,437 +0.00(+0.07%)
May 09, 2008 7.078 7.115 7.073 7.097 23,956 -0.01(-0.13%)
May 08, 2008 7.124 7.166 7.097 7.106 31,878 -0.03(-0.45%)
May 07, 2008 7.161 7.194 7.124 7.138 34,825 -0.06(-0.77%)
May 06, 2008 7.194 7.213 7.147 7.194 29,965 -0.01(-0.13%)
May 05, 2008 7.217 7.221 7.175 7.203 53,135 -0.02(-0.26%)
May 02, 2008 7.106 7.258 7.106 7.221 93,250 +0.03(+0.45%)
May 01, 2008 7.083 7.194 7.083 7.189 30,963 +0.11(+1.56%)
Apr 30, 2008 7.101 7.166 7.078 7.078 38,358 -0.02(-0.26%)
Apr 29, 2008 7.074 7.115 7.051 7.097 15,850 +0.01(+0.20%)
Apr 28, 2008 7.069 7.101 7.037 7.083 13,653 +0.05(+0.66%)
Apr 25, 2008 7.014 7.037 6.963 7.037 17,565 +0.05(+0.73%)
Apr 24, 2008 6.968 6.986 6.939 6.986 10,192 +0.05(+0.66%)
Apr 23, 2008 6.931 6.954 6.894 6.940 24,331 +0.01(+0.13%)
Apr 22, 2008 6.917 6.945 6.894 6.931 19,495 +0.00(+0.00%)
Apr 21, 2008 6.935 6.958 6.917 6.931 19,734 +0.02(+0.27%)
Apr 18, 2008 6.898 6.958 6.898 6.912 27,541 +0.04(+0.60%)
Apr 17, 2008 6.755 6.871 6.755 6.871 25,806 +0.05(+0.74%)
Apr 16, 2008 6.760 6.820 6.760 6.820 12,144 +0.09(+1.30%)
Apr 15, 2008 6.769 6.769 6.677 6.732 17,131 +0.02(+0.30%)
Apr 14, 2008 6.746 6.765 6.709 6.713 14,618 -0.04(-0.64%)
Apr 11, 2008 6.760 6.767 6.746 6.755 8,457 -0.05(-0.75%)
Apr 10, 2008 6.783 6.834 6.751 6.806 14,529 +0.01(+0.20%)
Apr 09, 2008 6.949 6.949 6.792 6.792 32,962 -0.15(-2.13%)
Apr 08, 2008 6.963 6.963 6.940 6.940 21,035 -0.02(-0.33%)
Apr 07, 2008 7.009 7.014 6.956 6.963 42,287 -0.05(-0.66%)
Apr 04, 2008 6.972 7.046 6.940 7.009 78,503 +0.04(+0.53%)
Apr 03, 2008 6.940 6.977 6.885 6.972 33,830 +0.00(+0.07%)
Apr 02, 2008 6.871 6.991 6.871 6.968 36,432 +0.14(+2.02%)
Apr 01, 2008 6.709 6.829 6.709 6.829 37,950 +0.17(+2.56%)
Mar 31, 2008 6.594 6.663 6.594 6.659 18,676 +0.02(+0.28%)
Mar 28, 2008 6.779 6.779 6.640 6.640 68,961 -0.17(-2.44%)
Mar 27, 2008 6.838 6.852 6.783 6.806 31,227 -0.03(-0.40%)
Mar 26, 2008 6.820 6.848 6.815 6.834 21,035 +0.00(+0.00%)
Mar 25, 2008 6.760 6.843 6.760 6.834 24,505 +0.07(+1.02%)
Mar 24, 2008 6.617 6.820 6.617 6.765 31,444 +0.10(+1.52%)
Mar 21, 2008 6.608 6.668 6.576 6.663 23,637 +0.00(+0.00%)
Mar 20, 2008 6.608 6.668 6.576 6.663 23,637 +0.05(+0.77%)
Mar 19, 2008 6.654 6.696 6.562 6.613 122,743 +0.00(+0.00%)
Mar 18, 2008 6.414 6.613 6.414 6.613 147,682 +0.27(+4.22%)
Mar 17, 2008 6.400 6.428 6.317 6.345 16,531 -0.42(-6.14%)
Mar 14, 2008 6.880 6.880 6.737 6.760 141,176 -0.14(-2.01%)
Mar 13, 2008 6.815 6.917 6.732 6.898 103,442 -0.02(-0.27%)
Mar 12, 2008 6.866 6.917 6.829 6.917 102,791 +0.10(+1.49%)
Mar 11, 2008 6.742 6.815 6.714 6.815 34,914 +0.18(+2.78%)
Mar 10, 2008 6.783 6.788 6.631 6.631 54,432 -0.17(-2.56%)
Mar 07, 2008 6.843 6.889 6.779 6.805 39,700 -0.12(-1.68%)
Mar 06, 2008 6.986 7.009 6.921 6.921 24,071 -0.10(-1.38%)
Mar 05, 2008 7.032 7.092 6.995 7.018 34,047 +0.02(+0.26%)
Mar 04, 2008 7.078 7.078 6.986 7.000 15,830 -0.11(-1.56%)
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.