Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 13.81 13.81 13.51 13.51 7,500 -0.39(-2.81%)
Jul 30, 2002 13.76 14.00 13.35 13.90 14,000 -0.15(-1.07%)
Jul 29, 2002 13.03 14.25 13.03 14.05 7,100 +1.15(+8.91%)
Jul 26, 2002 12.60 13.25 12.60 12.90 9,000 +0.05(+0.39%)
Jul 25, 2002 13.70 13.80 12.80 12.85 19,500 -1.05(-7.55%)
Jul 24, 2002 12.50 14.05 12.50 13.90 26,100 +0.05(+0.36%)
Jul 23, 2002 13.90 14.20 13.62 13.85 3,300 +0.05(+0.36%)
Jul 22, 2002 14.40 14.40 13.45 13.80 16,300 -0.96(-6.50%)
Jul 19, 2002 15.20 15.25 14.50 14.76 4,400 -0.50(-3.28%)
Jul 17, 2002 15.50 16.20 15.07 15.26 20,200 +0.40(+2.69%)
Jul 12, 2002 14.98 15.50 14.86 14.86 12,500 -0.08(-0.54%)
Jul 11, 2002 14.05 14.94 14.00 14.94 31,200 +0.53(+3.68%)
Jul 10, 2002 14.50 14.85 14.36 14.41 15,000 +0.31(+2.20%)
Jul 09, 2002 14.35 14.50 14.05 14.10 6,200 -0.15(-1.05%)
Jul 08, 2002 14.41 14.65 14.25 14.25 11,300 -0.35(-2.40%)
Jul 05, 2002 14.35 14.60 14.15 14.60 4,100 +0.55(+3.91%)
Jul 04, 2002 13.25 14.05 13.15 14.05 23,900 +0.00(+0.00%)
Jul 03, 2002 13.25 14.05 13.15 14.05 23,900 +0.55(+4.07%)
Jul 02, 2002 13.95 13.95 13.40 13.50 11,300 -0.30(-2.17%)
Jul 01, 2002 14.49 14.49 13.80 13.80 7,700 -0.84(-5.74%)
Jun 28, 2002 14.30 14.90 14.30 14.64 14,500 +0.23(+1.60%)
Jun 27, 2002 14.65 14.65 14.10 14.41 10,000 +0.26(+1.84%)
Jun 26, 2002 14.20 14.60 13.91 14.15 7,700 -0.45(-3.08%)
Jun 25, 2002 15.20 15.35 14.60 14.60 11,400 +0.05(+0.34%)
Jun 21, 2002 14.80 15.25 14.55 14.55 15,500 -0.45(-3.00%)
Jun 20, 2002 15.50 15.50 15.00 15.00 6,800 -0.50(-3.23%)
Jun 19, 2002 15.65 15.83 15.45 15.50 8,300 -0.35(-2.21%)
Jun 18, 2002 15.95 16.05 15.70 15.85 7,000 -0.10(-0.63%)
Jun 17, 2002 15.50 15.95 15.45 15.95 6,000 +0.30(+1.92%)
Jun 14, 2002 15.45 15.65 15.40 15.65 10,400 -0.45(-2.80%)
Jun 12, 2002 16.00 16.10 15.45 16.10 10,600 -0.10(-0.62%)
Jun 11, 2002 16.50 16.50 16.01 16.20 9,300 -0.30(-1.82%)
Jun 10, 2002 16.35 16.55 16.15 16.50 8,400 +0.00(+0.00%)
Jun 07, 2002 16.10 16.50 16.00 16.50 29,300 +0.00(+0.00%)
Jun 06, 2002 16.75 16.75 16.30 16.50 7,100 -0.15(-0.90%)
Jun 05, 2002 16.50 16.65 16.45 16.65 4,600 -0.21(-1.25%)
May 31, 2002 17.00 17.45 16.86 16.86 4,200 -0.15(-0.88%)
May 28, 2002 16.86 17.30 16.86 17.01 3,500 -0.20(-1.16%)
May 27, 2002 17.49 17.49 17.10 17.21 3,600 +0.00(+0.00%)
May 24, 2002 17.49 17.49 17.10 17.21 3,600 -0.39(-2.22%)
May 23, 2002 17.05 17.60 17.05 17.60 6,200 +0.55(+3.23%)
May 22, 2002 16.80 17.05 16.70 17.05 50,000 +0.10(+0.59%)
May 21, 2002 17.25 17.50 16.81 16.95 10,700 -0.21(-1.22%)
May 20, 2002 17.80 17.95 17.15 17.16 16,600 -0.90(-4.98%)
May 17, 2002 18.15 18.70 18.00 18.06 11,300 +0.06(+0.33%)
May 16, 2002 17.80 18.25 17.80 18.00 6,600 -0.01(-0.06%)
May 15, 2002 17.45 18.15 17.45 18.01 9,400 +0.35(+1.98%)
May 14, 2002 17.33 17.66 17.20 17.66 8,900 +0.61(+3.58%)
May 13, 2002 16.80 17.10 16.66 17.05 8,600 +0.35(+2.10%)
May 10, 2002 16.85 17.10 16.66 16.70 40,000 -0.35(-2.05%)
May 09, 2002 17.45 17.45 16.60 17.05 8,500 -0.40(-2.29%)
May 08, 2002 15.50 17.45 15.50 17.45 32,100 +2.55(+17.11%)
May 07, 2002 14.75 15.00 13.95 14.90 12,700 +0.15(+1.02%)
May 06, 2002 14.85 15.00 14.70 14.75 8,500 +0.05(+0.34%)
May 03, 2002 15.09 15.10 14.66 14.70 9,500 -0.60(-3.92%)
May 02, 2002 15.20 15.80 15.20 15.30 16,400 -0.15(-0.97%)
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.