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 (%)
Aug 31, 2010 5.551 5.623 5.551 5.575 43,776 -0.08(-1.36%)
Aug 30, 2010 5.691 5.691 5.614 5.652 54,710 -0.04(-0.76%)
Aug 27, 2010 5.695 5.695 5.580 5.695 59,263 +0.09(+1.55%)
Aug 26, 2010 5.585 5.618 5.550 5.609 52,500 +0.02(+0.43%)
Aug 25, 2010 5.532 5.585 5.470 5.585 51,485 +0.05(+0.87%)
Aug 24, 2010 5.537 5.594 5.508 5.537 59,423 -0.05(-0.86%)
Aug 23, 2010 5.590 5.614 5.570 5.585 31,677 -0.00(-0.09%)
Aug 20, 2010 5.585 5.590 5.537 5.590 17,090 -0.02(-0.34%)
Aug 19, 2010 5.614 5.662 5.556 5.609 74,586 -0.04(-0.64%)
Aug 18, 2010 5.565 5.681 5.565 5.645 90,166 +0.04(+0.73%)
Aug 17, 2010 5.590 5.645 5.590 5.604 35,138 +0.05(+0.95%)
Aug 16, 2010 5.508 5.585 5.508 5.551 38,725 -0.00(-0.09%)
Aug 13, 2010 5.556 5.609 5.556 5.556 86,480 -0.03(-0.52%)
Aug 12, 2010 5.479 5.590 5.469 5.585 80,169 +0.01(+0.26%)
Aug 11, 2010 5.686 5.691 5.570 5.570 110,694 -0.18(-3.18%)
Aug 10, 2010 5.720 5.768 5.695 5.753 69,948 -0.00(-0.08%)
Aug 09, 2010 5.720 5.777 5.700 5.758 72,850 +0.01(+0.25%)
Aug 06, 2010 5.744 5.744 5.671 5.744 57,699 +0.01(+0.25%)
Aug 05, 2010 5.729 5.729 5.705 5.729 42,555 -0.02(-0.34%)
Aug 04, 2010 5.715 5.777 5.715 5.748 60,821 +0.03(+0.59%)
Aug 03, 2010 5.729 5.729 5.691 5.715 23,471 -0.01(-0.12%)
Aug 02, 2010 5.676 5.739 5.676 5.722 65,572 +0.09(+1.66%)
Jul 30, 2010 5.628 5.671 5.604 5.628 49,337 -0.00(-0.09%)
Jul 29, 2010 5.662 5.694 5.618 5.633 60,235 -0.02(-0.34%)
Jul 28, 2010 5.691 5.700 5.652 5.652 38,102 -0.05(-0.93%)
Jul 27, 2010 5.686 5.734 5.686 5.705 21,340 +0.04(+0.68%)
Jul 26, 2010 5.667 5.691 5.662 5.667 17,649 +0.00(+0.03%)
Jul 23, 2010 5.585 5.671 5.585 5.665 23,930 +0.06(+1.00%)
Jul 22, 2010 5.460 5.622 5.460 5.609 116,917 +0.15(+2.82%)
Jul 21, 2010 5.580 5.580 5.447 5.455 37,605 -0.05(-0.87%)
Jul 20, 2010 5.426 5.503 5.426 5.503 38,208 +0.06(+1.15%)
Jul 19, 2010 5.426 5.445 5.426 5.440 8,372 +0.01(+0.27%)
Jul 16, 2010 5.426 5.512 5.426 5.426 58,653 -0.10(-1.74%)
Jul 15, 2010 5.493 5.537 5.450 5.522 79,426 +0.03(+0.61%)
Jul 14, 2010 5.464 5.520 5.464 5.488 76,397 -0.01(-0.18%)
Jul 13, 2010 5.464 5.508 5.464 5.498 76,707 +0.09(+1.69%)
Jul 12, 2010 5.368 5.445 5.368 5.407 29,858 +0.01(+0.18%)
Jul 09, 2010 5.397 5.416 5.358 5.397 61,480 +0.04(+0.72%)
Jul 08, 2010 5.339 5.392 5.339 5.358 60,952 +0.04(+0.72%)
Jul 07, 2010 5.243 5.320 5.243 5.320 106,127 +0.08(+1.47%)
Jul 06, 2010 5.277 5.368 5.224 5.243 63,773 -0.01(-0.28%)
Jul 02, 2010 5.258 5.305 5.219 5.258 29,904 -0.04(-0.72%)
Jul 01, 2010 5.358 5.368 5.228 5.296 80,468 -0.07(-1.35%)
Jun 30, 2010 5.416 5.416 5.368 5.368 33,590 -0.03(-0.54%)
Jun 29, 2010 5.527 5.527 5.392 5.397 72,438 -0.16(-2.86%)
Jun 25, 2010 5.556 5.628 5.537 5.556 107,242 -0.00(-0.06%)
Jun 24, 2010 5.623 5.715 5.527 5.559 64,674 -0.04(-0.71%)
Jun 23, 2010 5.587 5.667 5.570 5.599 75,992 +0.01(+0.17%)
Jun 22, 2010 5.642 5.667 5.590 5.590 62,078 -0.07(-1.19%)
Jun 21, 2010 5.739 5.777 5.647 5.657 149,852 -0.00(-0.09%)
Jun 18, 2010 5.662 5.666 5.590 5.662 37,061 +0.07(+1.20%)
Jun 17, 2010 5.710 5.715 5.575 5.594 36,409 -0.02(-0.34%)
Jun 16, 2010 5.561 5.639 5.561 5.614 59,600 -0.00(-0.09%)
Jun 15, 2010 5.565 5.618 5.498 5.618 79,449 +0.10(+1.83%)
Jun 14, 2010 5.570 5.570 5.488 5.517 72,065 +0.04(+0.70%)
Jun 11, 2010 5.422 5.479 5.418 5.479 22,588 +0.01(+0.26%)
Jun 10, 2010 5.366 5.465 5.366 5.465 34,390 +0.13(+2.47%)
Jun 09, 2010 5.385 5.463 5.319 5.333 46,789 -0.08(-1.39%)
Jun 08, 2010 5.333 5.408 5.333 5.408 49,918 +0.06(+1.22%)
Jun 07, 2010 5.385 5.451 5.343 5.343 57,760 -0.04(-0.79%)
Jun 04, 2010 5.386 5.460 5.386 5.386 4,036 -0.13(-2.37%)
Jun 03, 2010 5.521 5.526 5.474 5.516 39,183 +0.01(+0.26%)
Jun 02, 2010 5.422 5.502 5.421 5.502 23,820 +0.08(+1.39%)
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.