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 30, 2009 5.418 5.418 5.234 5.248 23,099 -0.18(-3.31%)
Oct 29, 2009 5.414 5.432 5.400 5.427 46,128 +0.06(+1.20%)
Oct 28, 2009 5.497 5.497 5.363 5.363 34,055 -0.15(-2.68%)
Oct 27, 2009 5.566 5.566 5.474 5.510 40,156 -0.02(-0.42%)
Oct 26, 2009 5.603 5.621 5.501 5.534 27,094 -0.03(-0.50%)
Oct 23, 2009 5.580 5.593 5.543 5.561 52,311 -0.03(-0.58%)
Oct 22, 2009 5.603 5.603 5.547 5.593 36,439 -0.00(-0.08%)
Oct 21, 2009 5.589 5.649 5.589 5.598 30,158 -0.02(-0.33%)
Oct 20, 2009 5.621 5.621 5.589 5.617 30,353 -0.03(-0.49%)
Oct 19, 2009 5.603 5.644 5.584 5.644 65,962 +0.01(+0.25%)
Oct 16, 2009 5.626 5.634 5.580 5.630 29,774 +0.00(+0.00%)
Oct 15, 2009 5.621 5.640 5.557 5.630 28,397 +0.00(+0.08%)
Oct 14, 2009 5.580 5.635 5.580 5.626 57,708 +0.06(+0.99%)
Oct 13, 2009 5.524 5.570 5.487 5.570 39,453 +0.03(+0.50%)
Oct 12, 2009 5.534 5.580 5.515 5.543 56,010 +0.01(+0.17%)
Oct 09, 2009 5.515 5.543 5.510 5.533 10,587 +0.02(+0.33%)
Oct 08, 2009 5.464 5.552 5.464 5.515 36,729 +0.05(+0.84%)
Oct 07, 2009 5.437 5.487 5.427 5.469 39,559 -0.01(-0.17%)
Oct 06, 2009 5.455 5.510 5.451 5.478 32,572 +0.02(+0.34%)
Oct 05, 2009 5.395 5.460 5.395 5.460 47,670 +0.05(+0.94%)
Oct 02, 2009 5.395 5.414 5.294 5.409 75,662 -0.01(-0.26%)
Oct 01, 2009 5.483 5.483 5.404 5.423 40,268 -0.03(-0.55%)
Sep 30, 2009 5.464 5.497 5.423 5.453 27,324 -0.04(-0.71%)
Sep 29, 2009 5.469 5.492 5.437 5.492 42,155 +0.02(+0.34%)
Sep 28, 2009 5.446 5.483 5.441 5.474 25,799 +0.04(+0.76%)
Sep 25, 2009 5.432 5.446 5.418 5.432 43,528 +0.00(+0.00%)
Sep 24, 2009 5.534 5.534 5.423 5.432 30,922 -0.06(-1.09%)
Sep 23, 2009 5.497 5.534 5.492 5.492 44,003 -0.02(-0.33%)
Sep 22, 2009 5.538 5.538 5.455 5.510 111,830 +0.06(+1.10%)
Sep 21, 2009 5.464 5.557 5.395 5.451 69,354 -0.03(-0.50%)
Sep 18, 2009 5.427 5.492 5.423 5.478 43,040 +0.01(+0.25%)
Sep 17, 2009 5.492 5.529 5.438 5.464 20,666 -0.04(-0.67%)
Sep 16, 2009 5.395 5.575 5.395 5.501 116,868 +0.08(+1.53%)
Sep 15, 2009 5.358 5.423 5.358 5.418 55,592 -0.09(-1.59%)
Sep 14, 2009 5.510 5.524 5.381 5.506 104,555 -0.00(-0.08%)
Sep 11, 2009 5.446 5.515 5.446 5.510 16,821 +0.05(+0.84%)
Sep 10, 2009 5.534 5.534 5.423 5.464 25,333 +0.03(+0.61%)
Sep 09, 2009 5.377 5.451 5.377 5.431 29,664 +0.05(+1.01%)
Sep 08, 2009 5.289 5.377 5.289 5.377 21,991 +0.09(+1.66%)
Sep 04, 2009 5.234 5.312 5.220 5.289 6,288 +0.10(+1.96%)
Sep 03, 2009 5.151 5.206 5.146 5.188 22,466 +0.05(+0.99%)
Sep 02, 2009 5.114 5.174 5.114 5.137 16,693 -0.01(-0.18%)
Sep 01, 2009 5.206 5.261 5.144 5.146 35,042 -0.08(-1.46%)
Aug 31, 2009 5.188 5.246 5.188 5.222 73,350 -0.07(-1.26%)
Aug 28, 2009 5.303 5.303 5.271 5.289 15,971 -0.00(-0.02%)
Aug 27, 2009 5.298 5.312 5.257 5.290 20,174 -0.02(-0.41%)
Aug 26, 2009 5.289 5.321 5.271 5.312 44,276 +0.01(+0.26%)
Aug 25, 2009 5.303 5.326 5.285 5.298 31,548 +0.02(+0.35%)
Aug 24, 2009 5.261 5.326 5.261 5.280 64,134 +0.02(+0.35%)
Aug 21, 2009 5.188 5.275 5.188 5.261 13,510 +0.08(+1.51%)
Aug 20, 2009 5.119 5.197 5.119 5.183 35,634 +0.06(+1.26%)
Aug 19, 2009 5.017 5.133 5.017 5.119 16,498 +0.04(+0.73%)
Aug 18, 2009 5.040 5.100 5.040 5.082 9,606 -0.02(-0.30%)
Aug 17, 2009 5.146 5.146 5.040 5.097 25,288 -0.09(-1.70%)
Aug 14, 2009 5.225 5.225 5.178 5.185 8,934 -0.03(-0.50%)
Aug 13, 2009 5.202 5.349 5.183 5.211 40,782 +0.01(+0.18%)
Aug 12, 2009 5.123 5.261 5.123 5.202 26,456 +0.05(+0.89%)
Aug 11, 2009 5.178 5.178 5.123 5.155 22,510 -0.03(-0.62%)
Aug 10, 2009 5.123 5.225 5.123 5.188 26,509 +0.01(+0.27%)
Aug 07, 2009 5.344 5.344 5.174 5.174 56,199 +0.00(+0.09%)
Aug 06, 2009 5.211 5.257 5.165 5.169 55,230 -0.05(-0.88%)
Aug 05, 2009 5.234 5.234 5.155 5.215 20,276 -0.02(-0.44%)
Aug 04, 2009 5.151 5.243 5.151 5.238 24,297 +0.02(+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.