Madison Strategic Sector Premium Fund (NY: MSP )

24.09 USD +0.12 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.930 8.190 7.930 8.080 15,956 +0.11(+1.38%)
Mar 30, 2009 8.210 8.210 7.840 7.970 14,465 -0.41(-4.89%)
Mar 26, 2009 8.450 8.480 8.340 8.380 13,892 +0.10(+1.21%)
Mar 25, 2009 8.180 8.420 8.078 8.280 39,070 +0.05(+0.61%)
Mar 24, 2009 8.280 8.295 8.090 8.230 22,610 -0.05(-0.60%)
Mar 23, 2009 7.830 8.280 7.830 8.280 9,060 +0.60(+7.81%)
Mar 20, 2009 7.850 7.890 7.680 7.680 19,521 -0.21(-2.66%)
Mar 19, 2009 8.020 8.040 7.890 7.890 10,941 +0.03(+0.38%)
Mar 18, 2009 7.670 7.915 7.610 7.860 122,244 +0.16(+2.08%)
Mar 17, 2009 7.660 7.750 7.460 7.700 24,277 +0.12(+1.65%)
Mar 16, 2009 7.650 7.810 7.560 7.575 31,872 -0.29(-3.75%)
Mar 13, 2009 7.780 7.880 7.670 7.870 0 +0.16(+2.08%)
Mar 12, 2009 7.230 7.710 7.230 7.710 13,470 +0.41(+5.62%)
Mar 11, 2009 7.400 7.460 7.150 7.300 25,567 +0.35(+5.04%)
Mar 10, 2009 6.350 6.950 6.350 6.950 27,812 +0.64(+10.14%)
Mar 09, 2009 6.700 6.700 6.300 6.310 37,607 -0.47(-6.93%)
Mar 06, 2009 6.800 6.950 6.600 6.780 0 -0.19(-2.73%)
Mar 05, 2009 7.200 7.200 6.800 6.970 5,454 -0.33(-4.52%)
Mar 04, 2009 7.120 7.400 7.120 7.300 15,650 +0.14(+1.96%)
Mar 02, 2009 7.540 7.550 7.120 7.160 32,721 -0.52(-6.77%)
Feb 27, 2009 7.610 7.740 7.330 7.680 0 -0.17(-2.12%)
Feb 26, 2009 8.030 8.050 7.800 7.846 27,211 -0.10(-1.28%)
Feb 25, 2009 7.720 8.240 7.640 7.947 27,466 +0.15(+1.89%)
Feb 24, 2009 7.500 7.840 7.470 7.800 47,110 +0.24(+3.17%)
Feb 23, 2009 7.760 7.770 7.500 7.560 39,075 -0.19(-2.45%)
Feb 20, 2009 7.930 7.930 7.660 7.750 55,681 -0.28(-3.49%)
Feb 19, 2009 8.130 8.202 8.030 8.030 21,249 -0.10(-1.23%)
Feb 18, 2009 8.150 8.220 8.030 8.130 20,916 -0.03(-0.37%)
Feb 17, 2009 8.550 8.550 8.140 8.160 34,976 -0.56(-6.42%)
Feb 13, 2009 8.630 8.750 8.620 8.720 7,241 +0.04(+0.46%)
Feb 12, 2009 8.530 8.680 8.440 8.680 23,975 +0.02(+0.23%)
Feb 11, 2009 8.600 8.710 8.571 8.660 9,526 +0.09(+1.05%)
Feb 10, 2009 8.970 8.970 8.570 8.570 16,702 -0.47(-5.20%)
Feb 09, 2009 8.970 9.092 8.970 9.040 8,329 +0.06(+0.67%)
Feb 06, 2009 8.720 9.020 8.720 8.980 2,859 +0.20(+2.28%)
Feb 05, 2009 8.500 8.792 8.500 8.780 9,003 +0.21(+2.45%)
Feb 04, 2009 8.760 8.800 8.560 8.570 5,177 -0.12(-1.38%)
Feb 03, 2009 8.350 8.693 8.350 8.690 10,166 +0.28(+3.33%)
Feb 02, 2009 8.300 8.450 8.291 8.410 9,158 -0.04(-0.53%)
Jan 30, 2009 8.770 8.770 8.450 8.455 0 -0.22(-2.59%)
Jan 29, 2009 8.920 8.920 8.680 8.680 12,388 -0.26(-2.91%)
Jan 28, 2009 8.590 8.990 8.590 8.940 17,395 +0.41(+4.81%)
Jan 27, 2009 8.500 8.580 8.500 8.530 14,016 +0.07(+0.83%)
Jan 26, 2009 8.550 8.770 8.455 8.460 16,599 -0.07(-0.82%)
Jan 23, 2009 8.430 8.550 8.190 8.530 14,203 +0.08(+0.95%)
Jan 22, 2009 8.300 8.500 8.234 8.450 14,848 +0.00(+0.00%)
Jan 21, 2009 8.250 8.450 8.050 8.450 13,405 +0.32(+3.94%)
Jan 20, 2009 8.730 8.730 8.130 8.130 22,417 -0.63(-7.19%)
Jan 16, 2009 8.730 8.820 8.570 8.760 12,216 +0.04(+0.46%)
Jan 15, 2009 8.540 8.730 8.380 8.720 12,445 +0.08(+0.93%)
Jan 14, 2009 8.790 8.790 8.510 8.640 22,214 -0.28(-3.14%)
Jan 13, 2009 8.950 9.010 8.790 8.920 15,937 +0.00(+0.00%)
Jan 12, 2009 9.200 9.200 8.910 8.920 16,063 -0.28(-3.04%)
Jan 09, 2009 9.400 9.460 9.140 9.200 21,449 -0.08(-0.86%)
Jan 08, 2009 9.180 9.370 9.160 9.280 28,656 +0.05(+0.54%)
Jan 07, 2009 9.400 9.400 9.200 9.230 38,163 -0.16(-1.70%)
Jan 06, 2009 9.600 9.600 9.350 9.390 34,222 -0.11(-1.16%)
Jan 05, 2009 9.110 9.510 9.110 9.500 19,885 +0.36(+3.94%)
Jan 02, 2009 8.830 9.150 8.756 9.140 0 +0.39(+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.