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 (%)
Jun 30, 2011 6.518 6.518 6.460 6.491 33,382 +0.03(+0.40%)
Jun 29, 2011 6.413 6.486 6.413 6.465 23,384 +0.05(+0.82%)
Jun 28, 2011 6.418 6.460 6.402 6.413 30,393 +0.03(+0.41%)
Jun 27, 2011 6.324 6.413 6.303 6.387 36,840 +0.09(+1.41%)
Jun 24, 2011 6.329 6.376 6.298 6.298 16,509 -0.06(-0.91%)
Jun 23, 2011 6.313 6.355 6.277 6.355 43,900 +0.01(+0.17%)
Jun 22, 2011 6.309 6.376 6.309 6.345 13,289 +0.02(+0.33%)
Jun 21, 2011 6.324 6.355 6.313 6.324 16,496 +0.00(+0.00%)
Jun 20, 2011 6.293 6.324 6.293 6.324 15,780 +0.02(+0.25%)
Jun 17, 2011 6.303 6.345 6.293 6.308 5,837 +0.02(+0.33%)
Jun 16, 2011 6.303 6.303 6.282 6.287 46,286 -0.02(-0.25%)
Jun 15, 2011 6.334 6.350 6.282 6.303 73,120 -0.02(-0.33%)
Jun 14, 2011 6.303 6.339 6.298 6.324 15,659 +0.05(+0.85%)
Jun 13, 2011 6.288 6.288 6.252 6.271 26,658 -0.03(-0.52%)
Jun 10, 2011 6.319 6.319 6.275 6.303 43,211 -0.03(-0.49%)
Jun 09, 2011 6.309 6.355 6.298 6.334 45,446 -0.01(-0.08%)
Jun 08, 2011 6.309 6.339 6.309 6.339 18,274 -0.01(-0.08%)
Jun 07, 2011 6.319 6.437 6.319 6.344 68,824 +0.05(+0.73%)
Jun 06, 2011 6.396 6.396 6.298 6.298 19,513 -0.08(-1.21%)
Jun 03, 2011 6.380 6.406 6.370 6.375 15,071 +0.01(+0.10%)
May 24, 2011 6.365 6.385 6.355 6.369 19,300 +0.01(+0.14%)
May 23, 2011 6.370 6.380 6.360 6.360 18,933 -0.04(-0.62%)
May 20, 2011 6.447 6.493 6.370 6.399 56,488 -0.07(-1.05%)
May 19, 2011 6.473 6.498 6.432 6.467 27,164 -0.03(-0.47%)
May 18, 2011 6.452 6.498 6.452 6.498 33,511 +0.05(+0.79%)
May 17, 2011 6.462 6.483 6.391 6.447 32,175 -0.02(-0.32%)
May 16, 2011 6.508 6.534 6.467 6.467 46,334 -0.04(-0.63%)
May 13, 2011 6.488 6.524 6.478 6.508 114,300 +0.00(+0.00%)
May 12, 2011 6.467 6.508 6.432 6.508 58,172 +0.03(+0.40%)
May 11, 2011 6.462 6.483 6.406 6.483 81,861 +0.02(+0.24%)
May 10, 2011 6.442 6.478 6.442 6.467 17,308 +0.02(+0.32%)
May 09, 2011 6.406 6.457 6.406 6.447 47,924 +0.01(+0.13%)
May 06, 2011 6.437 6.488 6.432 6.439 36,731 +0.04(+0.59%)
May 05, 2011 6.416 6.467 6.396 6.401 31,796 -0.03(-0.48%)
May 04, 2011 6.447 6.467 6.406 6.432 22,276 -0.03(-0.48%)
May 03, 2011 6.437 6.483 6.432 6.462 25,411 +0.01(+0.16%)
May 02, 2011 6.452 6.452 6.452 6.452 19,833 -0.05(-0.83%)
Apr 29, 2011 6.493 6.514 6.442 6.506 22,067 +0.01(+0.13%)
Apr 28, 2011 6.473 6.498 6.473 6.498 18,389 -0.01(-0.08%)
Apr 27, 2011 6.519 6.519 6.457 6.503 26,904 -0.03(-0.47%)
Apr 26, 2011 6.483 6.534 6.483 6.534 19,595 +0.04(+0.63%)
Apr 25, 2011 6.514 6.514 6.473 6.493 15,056 -0.04(-0.55%)
Apr 21, 2011 6.560 6.560 6.508 6.529 22,038 +0.02(+0.31%)
Apr 20, 2011 6.478 6.539 6.478 6.508 48,051 +0.07(+1.11%)
Apr 19, 2011 6.457 6.462 6.421 6.437 8,055 +0.00(+0.00%)
Apr 18, 2011 6.447 6.447 6.382 6.437 31,457 -0.05(-0.79%)
Apr 15, 2011 6.503 6.503 6.478 6.488 10,070 +0.01(+0.08%)
Apr 14, 2011 6.478 6.483 6.447 6.483 12,478 -0.02(-0.32%)
Apr 13, 2011 6.498 6.503 6.447 6.503 24,590 +0.00(+0.00%)
Apr 12, 2011 6.508 6.508 6.452 6.503 13,368 -0.01(-0.16%)
Apr 11, 2011 6.519 6.575 6.508 6.514 9,132 -0.04(-0.55%)
Apr 08, 2011 6.596 6.601 6.519 6.549 20,654 -0.04(-0.55%)
Apr 07, 2011 6.585 6.601 6.542 6.585 20,572 -0.01(-0.08%)
Apr 06, 2011 6.575 6.596 6.570 6.590 16,960 +0.04(+0.55%)
Apr 05, 2011 6.534 6.570 6.534 6.555 32,473 +0.01(+0.16%)
Apr 04, 2011 6.560 6.565 6.519 6.544 25,708 +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.