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 (%)
Mar 31, 2003 6.133 6.216 6.119 6.133 11,710 -0.07(-1.12%)
Mar 28, 2003 6.271 6.271 6.179 6.202 2,385 -0.19(-3.03%)
Mar 27, 2003 6.377 6.396 6.327 6.396 4,770 -0.02(-0.36%)
Mar 26, 2003 6.456 6.511 6.391 6.419 8,674 +0.02(+0.29%)
Mar 25, 2003 6.350 6.456 6.350 6.400 8,674 +0.04(+0.65%)
Mar 24, 2003 6.502 6.502 6.354 6.359 5,421 -0.24(-3.63%)
Mar 21, 2003 6.672 6.672 6.557 6.599 12,144 -0.02(-0.28%)
Mar 20, 2003 6.594 6.617 6.594 6.617 3,036 -0.02(-0.35%)
Mar 19, 2003 6.686 6.755 6.603 6.640 8,891 -0.00(-0.07%)
Mar 18, 2003 6.636 6.654 6.589 6.645 9,108 +0.09(+1.34%)
Mar 17, 2003 6.225 6.640 6.225 6.557 9,975 +0.28(+4.41%)
Mar 14, 2003 6.340 6.520 6.281 6.281 11,276 -0.01(-0.15%)
Mar 13, 2003 5.995 6.290 5.990 6.290 11,059 +0.38(+6.40%)
Mar 12, 2003 6.064 6.064 5.866 5.912 9,975 -0.24(-3.83%)
Mar 11, 2003 6.165 6.165 6.096 6.147 5,638 +0.01(+0.23%)
Mar 10, 2003 6.170 6.179 6.124 6.133 7,806 -0.05(-0.75%)
Mar 07, 2003 6.225 6.294 6.133 6.179 7,806 -0.18(-2.83%)
Mar 06, 2003 6.433 6.433 6.322 6.359 5,204 -0.06(-1.01%)
Mar 05, 2003 6.405 6.479 6.405 6.423 20,601 +0.03(+0.51%)
Mar 04, 2003 6.483 6.483 6.368 6.391 7,156 -0.04(-0.57%)
Mar 03, 2003 6.594 6.608 6.410 6.428 31,661 -0.08(-1.27%)
Feb 28, 2003 6.571 6.571 6.511 6.511 3,903 +0.06(+1.00%)
Feb 27, 2003 6.433 6.511 6.433 6.447 8,457 +0.07(+1.16%)
Feb 26, 2003 6.576 6.576 6.373 6.373 9,975 -0.21(-3.15%)
Feb 25, 2003 6.594 6.617 6.460 6.580 9,758 -0.23(-3.32%)
Feb 24, 2003 6.792 6.898 6.779 6.806 9,325 -0.06(-0.94%)
Feb 21, 2003 6.746 6.894 6.649 6.871 19,300 +0.12(+1.85%)
Feb 20, 2003 6.769 6.779 6.709 6.746 11,927 +0.01(+0.21%)
Feb 19, 2003 6.728 6.755 6.728 6.732 14,963 +0.02(+0.34%)
Feb 18, 2003 6.387 6.709 6.387 6.709 35,782 +0.39(+6.20%)
Feb 14, 2003 6.317 6.368 6.271 6.317 11,059 -0.14(-2.14%)
Feb 13, 2003 6.502 6.516 6.382 6.456 34,480 -0.03(-0.50%)
Feb 12, 2003 6.576 6.603 6.488 6.488 9,758 -0.04(-0.64%)
Feb 11, 2003 6.488 6.539 6.410 6.530 21,252 +0.20(+3.21%)
Feb 10, 2003 6.225 6.410 6.225 6.327 16,047 +0.12(+2.01%)
Feb 07, 2003 6.428 6.428 6.174 6.202 6,288 -0.21(-3.24%)
Feb 06, 2003 6.447 6.483 6.410 6.410 6,072 +0.02(+0.29%)
Feb 05, 2003 6.493 6.571 6.391 6.391 24,938 +0.03(+0.43%)
Feb 04, 2003 6.456 6.502 6.271 6.364 15,397 -0.22(-3.36%)
Feb 03, 2003 6.502 6.686 6.502 6.585 12,361 +0.12(+1.85%)
Jan 31, 2003 6.779 6.779 6.350 6.465 32,745 -0.36(-5.27%)
Jan 30, 2003 6.843 6.908 6.825 6.825 23,420 +0.06(+0.82%)
Jan 29, 2003 6.815 6.848 6.769 6.769 4,554 -0.10(-1.48%)
Jan 28, 2003 6.732 6.889 6.714 6.871 9,758 +0.21(+3.19%)
Jan 27, 2003 6.806 6.806 6.649 6.659 22,770 -0.07(-1.10%)
Jan 24, 2003 6.986 6.986 6.732 6.732 3,036 -0.39(-5.50%)
Jan 23, 2003 6.954 7.124 6.862 7.124 45,540 +0.21(+3.00%)
Jan 22, 2003 6.852 6.977 6.852 6.917 72,431 +0.00(+0.00%)
Jan 21, 2003 6.917 6.963 6.834 6.917 17,782 +0.08(+1.21%)
Jan 17, 2003 7.028 7.028 6.834 6.834 11,276 -0.31(-4.39%)
Jan 16, 2003 7.350 7.350 7.147 7.147 6,939 -0.23(-3.12%)
Jan 15, 2003 7.424 7.424 7.360 7.378 4,337 -0.09(-1.23%)
Jan 14, 2003 7.443 7.558 7.443 7.470 17,565 +0.14(+1.89%)
Jan 13, 2003 7.447 7.461 7.332 7.332 12,794 -0.05(-0.62%)
Jan 10, 2003 7.378 7.378 7.286 7.378 38,167 +0.14(+1.91%)
Jan 09, 2003 7.189 7.267 7.189 7.240 26,673 +0.23(+3.29%)
Jan 08, 2003 7.032 7.055 7.009 7.009 5,638 -0.02(-0.33%)
Jan 07, 2003 7.009 7.106 6.940 7.032 22,336 +0.12(+1.67%)
Jan 06, 2003 6.802 7.032 6.802 6.917 17,131 +0.21(+3.09%)
Jan 03, 2003 6.663 6.755 6.636 6.709 5,204 +0.14(+2.11%)
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.