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 (%)
Oct 30, 2009 11.75 11.75 11.35 11.38 10,652 -0.39(-3.31%)
Oct 29, 2009 11.74 11.78 11.71 11.77 21,271 +0.14(+1.20%)
Oct 28, 2009 11.92 11.92 11.63 11.63 15,704 -0.32(-2.68%)
Oct 27, 2009 12.07 12.07 11.87 11.95 18,517 -0.05(-0.42%)
Oct 26, 2009 12.15 12.19 11.93 12.00 12,494 -0.06(-0.50%)
Oct 23, 2009 12.10 12.13 12.02 12.06 24,122 -0.07(-0.58%)
Oct 22, 2009 12.15 12.15 12.03 12.13 16,803 -0.01(-0.08%)
Oct 21, 2009 12.12 12.25 12.12 12.14 13,907 -0.04(-0.33%)
Oct 20, 2009 12.19 12.19 12.12 12.18 13,997 -0.06(-0.49%)
Oct 19, 2009 12.15 12.24 12.11 12.24 30,417 +0.03(+0.25%)
Oct 16, 2009 12.20 12.22 12.10 12.21 13,730 +0.00(+0.00%)
Oct 15, 2009 12.19 12.23 12.05 12.21 13,095 +0.01(+0.08%)
Oct 14, 2009 12.10 12.22 12.10 12.20 26,611 +0.12(+0.99%)
Oct 13, 2009 11.98 12.08 11.90 12.08 18,193 +0.06(+0.50%)
Oct 12, 2009 12.00 12.10 11.96 12.02 25,828 +0.02(+0.17%)
Oct 09, 2009 11.96 12.02 11.95 12.00 4,882 +0.04(+0.33%)
Oct 08, 2009 11.85 12.04 11.85 11.96 16,937 +0.10(+0.84%)
Oct 07, 2009 11.79 11.90 11.77 11.86 18,242 -0.02(-0.17%)
Oct 06, 2009 11.83 11.95 11.82 11.88 15,020 +0.04(+0.34%)
Oct 05, 2009 11.70 11.84 11.70 11.84 21,982 +0.11(+0.94%)
Oct 02, 2009 11.70 11.74 11.48 11.73 34,890 -0.03(-0.26%)
Oct 01, 2009 11.89 11.89 11.72 11.76 18,569 -0.06(-0.55%)
Sep 30, 2009 11.85 11.92 11.76 11.82 12,600 -0.09(-0.71%)
Sep 29, 2009 11.86 11.91 11.79 11.91 19,439 +0.04(+0.34%)
Sep 28, 2009 11.81 11.89 11.80 11.87 11,897 +0.09(+0.76%)
Sep 25, 2009 11.78 11.81 11.75 11.78 20,072 +0.00(+0.00%)
Sep 24, 2009 12.00 12.00 11.76 11.78 14,259 -0.13(-1.09%)
Sep 23, 2009 11.92 12.00 11.91 11.91 20,291 -0.04(-0.33%)
Sep 22, 2009 12.01 12.01 11.83 11.95 51,568 +0.13(+1.10%)
Sep 21, 2009 11.85 12.05 11.70 11.82 31,981 -0.06(-0.51%)
Sep 18, 2009 11.77 11.91 11.76 11.88 19,847 +0.03(+0.25%)
Sep 17, 2009 11.91 11.99 11.79 11.85 9,530 -0.08(-0.67%)
Sep 16, 2009 11.70 12.09 11.70 11.93 53,891 +0.18(+1.53%)
Sep 15, 2009 11.62 11.76 11.62 11.75 25,635 -0.19(-1.59%)
Sep 14, 2009 11.95 11.98 11.67 11.94 48,213 -0.01(-0.08%)
Sep 11, 2009 11.81 11.96 11.81 11.95 7,757 +0.10(+0.84%)
Sep 10, 2009 12.00 12.00 11.76 11.85 11,682 +0.07(+0.61%)
Sep 09, 2009 11.66 11.82 11.66 11.78 13,679 +0.12(+1.01%)
Sep 08, 2009 11.47 11.66 11.47 11.66 10,141 +0.19(+1.66%)
Sep 04, 2009 11.35 11.52 11.32 11.47 2,900 +0.22(+1.96%)
Sep 03, 2009 11.17 11.29 11.16 11.25 10,360 +0.11(+0.99%)
Sep 02, 2009 11.09 11.22 11.09 11.14 7,698 -0.02(-0.18%)
Sep 01, 2009 11.29 11.41 11.16 11.16 16,159 -0.17(-1.46%)
Aug 31, 2009 11.25 11.38 11.25 11.33 33,824 -0.14(-1.26%)
Aug 28, 2009 11.50 11.50 11.43 11.47 7,365 -0.00(-0.02%)
Aug 27, 2009 11.49 11.52 11.40 11.47 9,303 -0.05(-0.41%)
Aug 26, 2009 11.47 11.54 11.43 11.52 20,417 +0.03(+0.26%)
Aug 25, 2009 11.50 11.55 11.46 11.49 14,548 +0.04(+0.35%)
Aug 24, 2009 11.41 11.55 11.41 11.45 29,574 +0.04(+0.35%)
Aug 21, 2009 11.25 11.44 11.25 11.41 6,230 +0.17(+1.51%)
Aug 20, 2009 11.10 11.27 11.10 11.24 16,432 +0.14(+1.26%)
Aug 19, 2009 10.88 11.13 10.88 11.10 7,608 +0.08(+0.73%)
Aug 18, 2009 10.93 11.06 10.93 11.02 4,430 -0.03(-0.30%)
Aug 17, 2009 11.16 11.16 10.93 11.05 11,661 -0.19(-1.70%)
Aug 14, 2009 11.33 11.33 11.23 11.24 4,120 -0.06(-0.50%)
Aug 13, 2009 11.28 11.60 11.24 11.30 18,806 +0.02(+0.18%)
Aug 12, 2009 11.11 11.41 11.11 11.28 12,200 +0.10(+0.89%)
Aug 11, 2009 11.23 11.23 11.11 11.18 10,380 -0.07(-0.62%)
Aug 10, 2009 11.11 11.33 11.11 11.25 12,224 +0.03(+0.27%)
Aug 07, 2009 11.59 11.59 11.22 11.22 25,915 +0.01(+0.09%)
Aug 06, 2009 11.30 11.40 11.20 11.21 25,468 -0.10(-0.88%)
Aug 05, 2009 11.35 11.35 11.18 11.31 9,350 -0.05(-0.44%)
Aug 04, 2009 11.17 11.37 11.17 11.36 11,204 +0.05(+0.44%)
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.