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 (%)
Feb 29, 2012 6.526 6.553 6.476 6.476 112,076 -0.04(-0.67%)
Feb 28, 2012 6.482 6.548 6.476 6.520 62,851 +0.03(+0.42%)
Feb 27, 2012 6.465 6.515 6.465 6.493 22,708 -0.02(-0.25%)
Feb 24, 2012 6.476 6.520 6.476 6.509 31,399 +0.02(+0.34%)
Feb 23, 2012 6.476 6.520 6.465 6.487 51,955 +0.03(+0.43%)
Feb 22, 2012 6.471 6.526 6.460 6.460 45,999 -0.03(-0.42%)
Feb 21, 2012 6.498 6.542 6.482 6.487 44,872 -0.02(-0.34%)
Feb 17, 2012 6.515 6.529 6.498 6.509 31,730 -0.01(-0.17%)
Feb 16, 2012 6.471 6.520 6.471 6.520 14,041 +0.06(+0.94%)
Feb 15, 2012 6.493 6.526 6.460 6.460 41,996 -0.03(-0.42%)
Feb 14, 2012 6.509 6.509 6.482 6.487 9,324 -0.05(-0.76%)
Feb 13, 2012 6.526 6.548 6.504 6.537 36,585 +0.07(+1.02%)
Feb 10, 2012 6.509 6.509 6.462 6.471 40,598 -0.07(-1.09%)
Feb 09, 2012 6.542 6.564 6.537 6.542 15,874 +0.02(+0.34%)
Feb 08, 2012 6.509 6.537 6.509 6.520 16,387 +0.00(+0.00%)
Feb 07, 2012 6.493 6.520 6.476 6.520 28,071 +0.03(+0.42%)
Feb 06, 2012 6.482 6.493 6.460 6.493 27,629 +0.01(+0.08%)
Feb 03, 2012 6.498 6.498 6.471 6.487 13,779 +0.05(+0.77%)
Feb 02, 2012 6.421 6.443 6.405 6.438 24,856 +0.02(+0.26%)
Feb 01, 2012 6.378 6.427 6.378 6.421 38,353 +0.09(+1.48%)
Jan 31, 2012 6.372 6.383 6.323 6.328 65,594 -0.01(-0.17%)
Jan 30, 2012 6.328 6.349 6.284 6.339 28,552 +0.01(+0.17%)
Jan 27, 2012 6.306 6.345 6.306 6.328 40,497 +0.02(+0.26%)
Jan 26, 2012 6.372 6.388 6.301 6.312 27,137 -0.05(-0.86%)
Jan 25, 2012 6.295 6.367 6.279 6.367 96,509 +0.07(+1.13%)
Jan 24, 2012 6.262 6.306 6.251 6.295 32,908 +0.02(+0.35%)
Jan 23, 2012 6.251 6.290 6.251 6.273 43,266 +0.03(+0.44%)
Jan 20, 2012 6.257 6.262 6.240 6.246 37,299 -0.01(-0.18%)
Jan 19, 2012 6.240 6.262 6.229 6.257 20,225 +0.04(+0.71%)
Jan 18, 2012 6.169 6.213 6.169 6.213 9,896 +0.05(+0.89%)
Jan 17, 2012 6.202 6.202 6.158 6.158 42,731 +0.02(+0.27%)
Jan 13, 2012 6.130 6.147 6.119 6.141 14,370 -0.01(-0.18%)
Jan 12, 2012 6.196 6.196 6.141 6.152 30,572 -0.02(-0.36%)
Jan 11, 2012 6.174 6.174 6.103 6.174 13,171 -0.01(-0.18%)
Jan 10, 2012 6.152 6.202 6.147 6.185 80,562 +0.05(+0.90%)
Jan 09, 2012 6.114 6.141 6.097 6.130 32,294 +0.05(+0.81%)
Jan 06, 2012 6.042 6.097 6.042 6.081 46,738 +0.04(+0.73%)
Jan 05, 2012 5.993 6.059 5.966 6.037 43,791 +0.03(+0.46%)
Jan 04, 2012 5.982 6.009 5.922 6.009 49,853 +0.16(+2.82%)
Dec 30, 2011 5.850 5.872 5.839 5.845 60,046 +0.03(+0.47%)
Dec 29, 2011 5.790 5.839 5.790 5.817 95,295 +0.03(+0.57%)
Dec 28, 2011 5.850 5.850 5.784 5.784 42,445 -0.07(-1.22%)
Dec 27, 2011 5.867 5.878 5.845 5.856 42,509 +0.01(+0.14%)
Dec 23, 2011 5.839 5.858 5.823 5.847 159,801 +0.07(+1.19%)
Dec 21, 2011 5.773 5.801 5.729 5.779 72,264 +0.01(+0.19%)
Dec 20, 2011 5.724 5.790 5.713 5.768 24,161 +0.09(+1.65%)
Dec 19, 2011 5.773 5.790 5.674 5.674 54,628 -0.06(-1.05%)
Dec 16, 2011 5.806 5.823 5.735 5.735 62,203 -0.06(-1.04%)
Dec 15, 2011 5.839 5.861 5.790 5.795 101,778 +0.04(+0.67%)
Dec 14, 2011 5.773 5.821 5.746 5.757 58,114 -0.07(-1.13%)
Dec 13, 2011 5.855 5.892 5.807 5.823 54,783 -0.02(-0.37%)
Dec 12, 2011 5.844 5.844 5.774 5.844 53,372 -0.07(-1.18%)
Dec 09, 2011 5.833 5.914 5.833 5.914 30,078 +0.09(+1.47%)
Dec 08, 2011 5.887 5.903 5.828 5.828 35,099 -0.12(-1.98%)
Dec 07, 2011 5.871 5.946 5.866 5.946 32,820 +0.04(+0.64%)
Dec 06, 2011 5.866 5.946 5.866 5.908 79,194 +0.01(+0.18%)
Dec 05, 2011 5.908 5.951 5.887 5.898 64,532 +0.04(+0.73%)
Dec 02, 2011 5.914 5.925 5.839 5.855 29,226 +0.00(+0.00%)
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.