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 (%)
Oct 31, 2002 5.441 5.801 5.441 5.603 48,576 +0.10(+1.84%)
Oct 30, 2002 5.418 5.603 5.331 5.501 31,227 -0.03(-0.58%)
Oct 29, 2002 5.534 5.534 5.280 5.534 62,238 -0.21(-3.61%)
Oct 28, 2002 5.879 5.889 5.626 5.741 31,227 -0.09(-1.58%)
Oct 25, 2002 5.902 5.902 5.833 5.833 42,070 +0.00(+0.00%)
Oct 24, 2002 5.838 6.128 5.833 5.833 216,860 +0.12(+2.02%)
Oct 23, 2002 5.709 5.709 5.580 5.718 58,552 +0.09(+1.64%)
Oct 22, 2002 5.487 5.718 5.395 5.626 38,601 -0.05(-0.81%)
Oct 21, 2002 5.326 5.672 5.326 5.672 78,286 +0.28(+5.13%)
Oct 18, 2002 5.119 5.395 5.119 5.395 6,722 +0.05(+0.86%)
Oct 17, 2002 5.275 5.460 5.275 5.349 2,862,560 +0.28(+5.55%)
Oct 16, 2002 5.510 5.510 5.059 5.068 69,178 -0.33(-6.07%)
Oct 15, 2002 5.238 5.580 5.238 5.395 85,659 +0.42(+8.53%)
Oct 14, 2002 5.063 5.146 4.893 4.971 34,697 -0.09(-1.82%)
Oct 11, 2002 5.072 5.257 4.966 5.063 12,577 +0.20(+4.17%)
Oct 10, 2002 4.768 4.943 4.727 4.860 55,733 +0.25(+5.40%)
Oct 09, 2002 4.418 4.750 4.418 4.611 3,404,711 +0.21(+4.71%)
Oct 08, 2002 4.459 4.459 4.155 4.404 42,070 -0.12(-2.55%)
Oct 07, 2002 4.819 4.819 4.519 4.519 47,058 -0.40(-8.15%)
Oct 04, 2002 4.966 4.966 4.777 4.920 61,154 +0.01(+0.19%)
Oct 03, 2002 4.916 5.091 4.860 4.911 44,890 -0.25(-4.91%)
Oct 02, 2002 5.165 5.188 5.022 5.165 433,721 -0.32(-5.88%)
Oct 01, 2002 5.372 5.487 5.119 5.487 26,673 +0.23(+4.39%)
Sep 30, 2002 5.534 5.534 5.234 5.257 29,709 -0.46(-8.06%)
Sep 27, 2002 5.658 5.764 5.603 5.718 9,975 +0.00(+0.00%)
Sep 26, 2002 5.972 5.976 5.612 5.718 24,071 -0.26(-4.32%)
Sep 25, 2002 5.810 6.110 5.810 5.976 52,480 +0.26(+4.52%)
Sep 24, 2002 5.810 5.898 5.695 5.718 17,565 -0.25(-4.25%)
Sep 23, 2002 5.907 5.972 5.787 5.972 22,119 -0.06(-1.07%)
Sep 20, 2002 5.995 6.036 5.879 6.036 20,384 -0.12(-1.95%)
Sep 19, 2002 5.847 6.156 5.810 6.156 137,923 +0.05(+0.75%)
Sep 18, 2002 6.193 6.193 5.949 6.110 388,180 -0.08(-1.27%)
Sep 17, 2002 6.271 6.271 6.188 6.188 5,204 -0.18(-2.75%)
Sep 16, 2002 6.410 6.410 6.294 6.364 5,204 -0.09(-1.43%)
Sep 13, 2002 6.594 6.594 6.364 6.456 13,879 -0.25(-3.78%)
Sep 12, 2002 6.755 6.755 6.709 6.709 1,084 -0.05(-0.68%)
Sep 11, 2002 6.594 6.802 6.562 6.755 24,071 +0.23(+3.46%)
Sep 10, 2002 6.456 6.594 6.364 6.530 7,590 +0.07(+1.14%)
Sep 09, 2002 6.456 6.456 6.317 6.456 19,517 +0.00(+0.00%)
Sep 06, 2002 6.456 6.594 6.271 6.456 31,878 +0.13(+2.12%)
Sep 05, 2002 6.497 6.580 6.271 6.322 8,674 -0.18(-2.77%)
Sep 04, 2002 6.502 6.626 6.497 6.502 6,722 +0.00(+0.00%)
Sep 03, 2002 6.686 6.686 6.502 6.502 18,216 -0.24(-3.56%)
Aug 30, 2002 6.871 6.917 6.742 6.742 3,469 -0.22(-3.18%)
Aug 29, 2002 6.668 7.032 6.668 6.963 9,108 +0.25(+3.71%)
Aug 28, 2002 6.921 6.921 6.714 6.714 21,469 -0.25(-3.58%)
Aug 27, 2002 7.032 7.124 6.921 6.963 10,843 -0.07(-0.98%)
Aug 26, 2002 7.147 7.194 6.926 7.032 43,372 +0.12(+1.67%)
Aug 23, 2002 7.272 7.272 6.917 6.917 11,927 -0.42(-5.72%)
Aug 22, 2002 7.111 7.443 7.111 7.337 7,590 +0.18(+2.51%)
Aug 21, 2002 7.060 7.489 7.060 7.157 49,444 -0.12(-1.65%)
Aug 20, 2002 7.281 7.281 7.009 7.277 54,432 -0.03(-0.38%)
Aug 16, 2002 7.240 7.420 7.111 7.304 11,710 +0.01(+0.13%)
Aug 15, 2002 7.147 7.304 6.963 7.295 18,216 +0.06(+0.76%)
Aug 14, 2002 6.755 7.240 6.691 7.240 94,334 +0.55(+8.20%)
Aug 13, 2002 6.571 7.023 6.506 6.691 99,755 +0.07(+1.11%)
Aug 12, 2002 6.594 6.802 6.539 6.617 34,480 +0.21(+3.24%)
Aug 07, 2002 6.405 6.594 6.202 6.410 54,648 +0.41(+6.84%)
Aug 06, 2002 5.672 6.110 5.672 5.999 34,480 +0.40(+7.08%)
Aug 05, 2002 5.856 5.856 5.580 5.603 19,083 -0.37(-6.18%)
Aug 02, 2002 6.018 6.225 5.769 5.972 30,577 -0.05(-0.77%)
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.