Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.13 12.13 11.74 12.04 25,886 -0.02(-0.15%)
Sep 29, 2008 12.39 12.40 11.94 12.06 19,446 -0.48(-3.85%)
Sep 26, 2008 12.35 12.54 12.30 12.54 0 -0.02(-0.16%)
Sep 25, 2008 12.60 12.77 12.54 12.56 10,107 +0.05(+0.40%)
Sep 24, 2008 12.55 12.55 12.47 12.51 10,334 +0.00(+0.00%)
Sep 23, 2008 12.60 12.61 12.51 12.51 17,499 -0.20(-1.57%)
Sep 22, 2008 13.00 13.01 12.71 12.71 20,499 -0.36(-2.75%)
Sep 19, 2008 13.40 13.40 13.01 13.07 0 +0.81(+6.60%)
Sep 18, 2008 11.97 12.26 11.69 12.26 47,816 +0.19(+1.57%)
Sep 17, 2008 12.20 12.33 12.06 12.07 36,921 -0.87(-6.72%)
Sep 16, 2008 13.24 13.24 12.71 12.94 42,433 -0.45(-3.36%)
Sep 15, 2008 13.49 13.55 13.31 13.39 13,836 -0.50(-3.60%)
Sep 12, 2008 13.80 13.91 13.80 13.89 16,891 -0.10(-0.71%)
Sep 11, 2008 13.84 13.99 13.76 13.99 42,270 +0.04(+0.29%)
Sep 10, 2008 14.00 14.02 13.89 13.95 21,681 -0.06(-0.43%)
Sep 09, 2008 14.30 14.30 14.01 14.01 18,949 -0.21(-1.48%)
Sep 08, 2008 14.38 14.38 14.08 14.22 28,833 +0.23(+1.64%)
Sep 05, 2008 13.85 14.01 13.80 13.99 0 +0.05(+0.36%)
Sep 04, 2008 14.20 14.20 13.91 13.94 51,540 -0.25(-1.73%)
Sep 03, 2008 14.18 14.25 14.15 14.19 8,100 +0.04(+0.25%)
Sep 02, 2008 14.25 14.31 14.10 14.15 97,399 +0.03(+0.21%)
Aug 29, 2008 14.11 14.14 14.07 14.12 10,427 +0.02(+0.14%)
Aug 28, 2008 14.01 14.13 14.01 14.10 6,837 +0.13(+0.93%)
Aug 27, 2008 13.95 14.05 13.95 13.97 18,055 +0.03(+0.22%)
Aug 26, 2008 13.87 13.98 13.83 13.94 14,707 +0.01(+0.07%)
Aug 25, 2008 14.01 14.06 13.86 13.93 34,810 -0.07(-0.50%)
Aug 22, 2008 13.93 14.05 13.93 14.00 26,709 +0.15(+1.08%)
Aug 21, 2008 13.86 13.94 13.85 13.85 7,081 -0.04(-0.29%)
Aug 20, 2008 13.89 13.99 13.84 13.89 27,863 -0.03(-0.22%)
Aug 19, 2008 13.97 14.00 13.89 13.92 32,037 -0.05(-0.36%)
Aug 18, 2008 14.22 14.22 13.97 13.97 23,737 -0.15(-1.06%)
Aug 15, 2008 14.09 14.20 14.09 14.12 0 +0.09(+0.64%)
Aug 14, 2008 13.97 14.05 13.95 14.03 5,107 +0.01(+0.07%)
Aug 13, 2008 14.01 14.09 13.93 14.02 42,977 -0.01(-0.08%)
Aug 12, 2008 14.21 14.21 14.02 14.03 37,260 -0.06(-0.42%)
Aug 11, 2008 13.98 14.11 13.98 14.09 30,169 +0.18(+1.31%)
Aug 08, 2008 13.56 13.91 13.56 13.91 33,125 +0.21(+1.51%)
Aug 07, 2008 13.82 13.82 13.70 13.70 10,071 -0.12(-0.87%)
Aug 06, 2008 13.69 13.86 13.69 13.82 12,266 +0.21(+1.54%)
Aug 05, 2008 13.45 13.64 13.26 13.61 14,008 +0.24(+1.80%)
Aug 04, 2008 13.45 13.48 13.37 13.37 4,424 -0.18(-1.33%)
Aug 01, 2008 13.59 13.60 13.48 13.55 11,427 -0.10(-0.73%)
Jul 31, 2008 13.68 13.75 13.56 13.65 8,958 -0.12(-0.87%)
Jul 30, 2008 13.70 13.79 13.64 13.77 9,784 +0.19(+1.40%)
Jul 29, 2008 13.58 13.58 13.37 13.58 20,052 +0.16(+1.19%)
Jul 28, 2008 13.56 13.64 13.42 13.42 10,802 -0.27(-1.97%)
Jul 25, 2008 13.58 13.71 13.58 13.69 22,810 +0.07(+0.51%)
Jul 24, 2008 13.80 13.83 13.62 13.62 29,426 -0.10(-0.73%)
Jul 23, 2008 13.65 13.81 13.65 13.72 34,619 +0.14(+1.03%)
Jul 22, 2008 13.34 13.58 13.30 13.58 19,658 +0.08(+0.59%)
Jul 21, 2008 13.49 13.54 13.49 13.50 5,665 +0.08(+0.60%)
Jul 18, 2008 13.41 13.45 13.33 13.42 20,991 +0.18(+1.36%)
Jul 17, 2008 13.14 13.24 13.01 13.24 34,788 +0.40(+3.12%)
Jul 16, 2008 12.53 12.90 12.53 12.84 19,372 +0.29(+2.31%)
Jul 15, 2008 12.74 12.74 12.14 12.55 85,373 -0.42(-3.22%)
Jul 14, 2008 13.21 13.21 12.87 12.97 26,447 -0.11(-0.86%)
Jul 11, 2008 13.06 13.15 12.95 13.08 25,032 -0.25(-1.88%)
Jul 10, 2008 13.34 13.43 13.19 13.33 24,489 -0.15(-1.11%)
Jul 09, 2008 13.78 13.78 13.48 13.48 13,397 -0.20(-1.46%)
Jul 08, 2008 13.39 13.68 13.25 13.68 23,698 +0.23(+1.71%)
Jul 07, 2008 13.56 13.60 13.20 13.45 37,113 -0.10(-0.74%)
Jul 04, 2008 13.70 13.70 13.45 13.55 9,888 +0.00(+0.00%)
Jul 03, 2008 13.70 13.70 13.45 13.55 9,888 -0.05(-0.37%)
Jul 02, 2008 13.80 13.84 13.60 13.60 10,825 -0.08(-0.58%)
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.