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 (%)
Sep 30, 2005 9.223 9.269 9.199 9.241 13,011 +0.04(+0.45%)
Sep 29, 2005 9.176 9.241 9.158 9.199 35,782 -0.02(-0.25%)
Sep 28, 2005 9.264 9.269 9.199 9.223 26,456 +0.00(+0.05%)
Sep 27, 2005 9.292 9.292 9.176 9.218 40,119 -0.05(-0.55%)
Sep 26, 2005 9.375 9.384 9.204 9.269 54,648 -0.11(-1.18%)
Sep 23, 2005 9.379 9.379 9.269 9.379 15,397 +0.09(+0.94%)
Sep 22, 2005 9.292 9.319 9.250 9.292 46,625 -0.04(-0.40%)
Sep 21, 2005 9.361 9.407 9.296 9.329 16,481 +0.00(+0.05%)
Sep 20, 2005 9.342 9.342 9.246 9.324 52,480 -0.01(-0.15%)
Sep 19, 2005 9.375 9.407 9.269 9.338 52,263 +0.00(+0.00%)
Sep 16, 2005 9.389 9.338 9.338 9.338 31,011 -0.00(-0.05%)
Sep 15, 2005 9.384 9.421 9.287 9.342 30,577 -0.06(-0.69%)
Sep 14, 2005 9.407 9.499 9.407 9.407 43,588 -0.05(-0.49%)
Sep 13, 2005 9.435 9.453 9.361 9.453 49,010 +0.02(+0.24%)
Sep 12, 2005 9.430 9.453 9.384 9.430 17,131 +0.00(+0.00%)
Sep 09, 2005 9.439 9.448 9.315 9.430 31,444 -0.02(-0.24%)
Sep 08, 2005 9.430 9.499 9.407 9.453 27,541 +0.02(+0.24%)
Sep 07, 2005 9.430 9.430 9.342 9.430 28,842 +0.00(+0.05%)
Sep 06, 2005 9.375 9.425 9.338 9.425 30,143 +0.09(+0.94%)
Sep 02, 2005 9.370 9.370 9.338 9.338 30,360 -0.03(-0.34%)
Sep 01, 2005 9.329 9.370 9.329 9.370 24,722 +0.01(+0.10%)
Aug 31, 2005 9.361 9.365 9.342 9.361 15,397 +0.00(+0.00%)
Aug 30, 2005 9.375 9.398 9.319 9.361 39,468 -0.00(-0.05%)
Aug 29, 2005 9.296 9.402 9.292 9.365 33,396 +0.05(+0.54%)
Aug 26, 2005 9.361 9.361 9.246 9.315 63,106 -0.00(-0.05%)
Aug 25, 2005 9.324 9.352 9.278 9.319 53,998 +0.02(+0.25%)
Aug 24, 2005 9.370 9.370 9.296 9.296 56,166 -0.07(-0.79%)
Aug 23, 2005 9.310 9.370 9.269 9.370 76,768 +0.08(+0.84%)
Aug 22, 2005 9.338 9.347 9.250 9.292 90,214 -0.02(-0.25%)
Aug 19, 2005 9.338 9.361 9.306 9.315 26,890 +0.00(+0.00%)
Aug 18, 2005 9.338 9.425 9.306 9.315 168,283 +0.00(+0.05%)
Aug 17, 2005 9.315 9.361 9.282 9.310 55,950 -0.03(-0.30%)
Aug 16, 2005 9.352 9.361 9.264 9.338 44,022 -0.03(-0.30%)
Aug 15, 2005 9.324 9.384 9.296 9.365 42,504 +0.03(+0.30%)
Aug 12, 2005 9.315 9.342 9.310 9.338 32,962 +0.07(+0.75%)
Aug 11, 2005 9.250 9.333 9.223 9.269 128,164 +0.04(+0.45%)
Aug 10, 2005 9.269 9.282 9.227 9.227 29,493 -0.04(-0.45%)
Aug 09, 2005 9.264 9.282 9.246 9.269 27,758 +0.02(+0.25%)
Aug 08, 2005 9.246 9.269 9.223 9.246 30,360 -0.01(-0.15%)
Aug 05, 2005 9.223 9.259 9.223 9.259 24,288 +0.04(+0.40%)
Aug 04, 2005 9.246 9.292 9.213 9.223 41,203 -0.06(-0.60%)
Aug 03, 2005 9.282 9.282 9.236 9.278 38,167 +0.01(+0.15%)
Aug 02, 2005 9.287 9.287 9.223 9.264 52,263 -0.02(-0.20%)
Aug 01, 2005 9.315 9.315 9.246 9.282 58,118 +0.00(+0.00%)
Jul 29, 2005 9.292 9.292 9.181 9.282 62,455 +0.03(+0.35%)
Jul 28, 2005 9.250 9.282 9.199 9.250 100,623 +0.00(+0.05%)
Jul 27, 2005 9.223 9.259 9.181 9.246 48,359 +0.06(+0.70%)
Jul 26, 2005 9.223 9.236 9.181 9.181 106,695 +0.00(+0.00%)
Jul 25, 2005 9.264 9.264 9.181 9.181 61,588 -0.06(-0.70%)
Jul 22, 2005 9.227 9.269 9.204 9.246 67,009 +0.02(+0.25%)
Jul 21, 2005 9.227 9.269 9.223 9.223 45,107 +0.00(+0.00%)
Jul 20, 2005 9.223 9.232 9.204 9.223 26,456 +0.00(+0.00%)
Jul 19, 2005 9.227 9.232 9.195 9.223 68,744 -0.00(-0.05%)
Jul 18, 2005 9.246 9.273 9.199 9.227 55,516 -0.04(-0.40%)
Jul 15, 2005 9.223 9.264 9.223 9.264 28,842 +0.02(+0.20%)
Jul 14, 2005 9.223 9.250 9.223 9.246 37,733 +0.00(+0.00%)
Jul 13, 2005 9.250 9.273 9.241 9.246 95,635 -0.00(-0.05%)
Jul 12, 2005 9.204 9.250 9.204 9.250 45,757 +0.03(+0.30%)
Jul 11, 2005 9.246 9.246 9.181 9.223 41,854 -0.02(-0.25%)
Jul 08, 2005 9.223 9.246 9.199 9.246 35,565 +0.01(+0.15%)
Jul 07, 2005 9.218 9.241 9.190 9.232 42,938 +0.00(+0.05%)
Jul 06, 2005 9.218 9.246 9.213 9.227 44,673 +0.00(+0.05%)
Jul 05, 2005 9.223 9.246 9.218 9.223 24,722 +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.