Madison Strategic Sector Premium Fund (NY: MSP )

23.47 USD -0.25 (-1.05%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.30 17.95 17.30 17.95 7,400 +0.00(+0.00%)
Mar 28, 2002 17.30 17.95 17.30 17.95 7,400 +0.65(+3.76%)
Mar 27, 2002 17.55 17.55 16.60 17.30 10,100 -0.10(-0.57%)
Mar 26, 2002 17.15 17.75 17.15 17.40 6,700 +0.30(+1.75%)
Mar 25, 2002 17.70 18.00 17.10 17.10 6,100 -0.80(-4.47%)
Mar 22, 2002 17.60 18.20 17.60 17.90 9,200 +0.45(+2.58%)
Mar 21, 2002 17.00 17.65 17.00 17.45 8,200 +0.20(+1.16%)
Mar 20, 2002 18.00 18.00 17.25 17.25 7,800 -0.75(-4.17%)
Mar 19, 2002 17.52 18.00 17.52 18.00 2,200 +0.30(+1.69%)
Mar 18, 2002 17.52 18.09 17.52 17.70 3,600 +0.15(+0.85%)
Mar 15, 2002 17.60 17.95 17.55 17.55 4,600 -0.30(-1.68%)
Mar 14, 2002 17.90 18.03 17.85 17.85 2,200 +0.20(+1.13%)
Mar 13, 2002 18.15 18.15 17.55 17.65 5,400 -0.36(-2.00%)
Mar 12, 2002 18.10 18.31 17.76 18.01 8,700 -0.53(-2.86%)
Mar 11, 2002 18.65 18.65 18.11 18.54 7,600 +0.04(+0.22%)
Mar 08, 2002 18.35 18.64 18.35 18.50 1,800 +0.65(+3.64%)
Mar 07, 2002 17.95 18.05 17.61 17.85 9,200 +0.00(+0.00%)
Mar 06, 2002 17.35 17.85 17.31 17.85 13,100 +0.25(+1.42%)
Mar 05, 2002 17.45 17.70 17.15 17.60 8,800 -0.05(-0.28%)
Mar 04, 2002 16.70 17.80 16.70 17.65 14,900 +1.20(+7.29%)
Mar 01, 2002 16.24 16.45 15.00 16.45 15,900 +0.40(+2.49%)
Feb 28, 2002 16.20 16.29 15.91 16.05 12,900 +0.15(+0.94%)
Feb 27, 2002 16.65 16.78 15.75 15.90 11,200 -1.00(-5.92%)
Feb 26, 2002 16.70 17.02 16.70 16.90 11,400 +0.06(+0.36%)
Feb 25, 2002 16.40 16.84 16.39 16.84 9,700 +0.54(+3.31%)
Feb 22, 2002 16.50 16.50 16.00 16.30 6,600 -0.33(-1.98%)
Feb 21, 2002 17.43 17.43 16.32 16.63 24,400 -1.05(-5.94%)
Feb 20, 2002 17.80 17.80 17.42 17.68 13,000 -0.42(-2.32%)
Feb 19, 2002 18.20 18.20 17.85 18.10 1,500 -0.05(-0.28%)
Feb 18, 2002 18.50 18.70 18.05 18.15 6,900 +0.00(+0.00%)
Feb 15, 2002 18.50 18.70 18.05 18.15 6,900 -0.20(-1.09%)
Feb 14, 2002 19.15 19.15 18.22 18.35 12,300 -0.80(-4.18%)
Feb 13, 2002 18.91 19.15 18.80 19.15 14,700 +0.30(+1.59%)
Feb 12, 2002 18.90 19.00 18.37 18.85 12,000 -0.20(-1.05%)
Feb 11, 2002 18.60 19.05 18.50 19.05 9,000 +0.59(+3.20%)
Feb 08, 2002 18.51 18.51 18.15 18.46 19,600 -0.06(-0.32%)
Feb 07, 2002 19.05 19.05 18.50 18.52 11,300 -0.78(-4.04%)
Feb 06, 2002 18.90 19.50 18.90 19.30 7,500 +0.30(+1.58%)
Feb 05, 2002 18.75 19.00 18.70 19.00 8,700 -0.13(-0.68%)
Feb 04, 2002 19.60 19.60 18.84 19.13 7,500 -0.32(-1.65%)
Feb 01, 2002 19.60 19.60 19.27 19.45 6,800 -0.07(-0.36%)
Jan 31, 2002 19.05 19.70 19.05 19.52 60,000 +0.47(+2.47%)
Jan 30, 2002 19.05 19.45 18.73 19.05 10,000 -0.15(-0.78%)
Jan 29, 2002 19.30 19.45 19.06 19.20 9,500 -0.25(-1.29%)
Jan 28, 2002 19.50 19.71 19.14 19.45 27,000 +0.07(+0.36%)
Jan 25, 2002 19.25 19.40 19.12 19.38 7,300 +0.38(+2.00%)
Jan 24, 2002 19.35 19.50 19.00 19.00 16,900 -0.05(-0.26%)
Jan 23, 2002 19.15 19.20 19.01 19.05 6,400 +0.05(+0.26%)
Jan 22, 2002 19.55 19.55 19.00 19.00 2,900 -0.55(-2.81%)
Jan 21, 2002 19.30 19.68 19.15 19.55 5,600 +0.00(+0.00%)
Jan 18, 2002 19.30 19.68 19.15 19.55 5,600 +0.00(+0.00%)
Jan 17, 2002 19.55 19.55 19.20 19.55 5,300 +0.20(+1.03%)
Jan 16, 2002 19.35 19.50 19.00 19.35 7,600 -0.25(-1.28%)
Jan 15, 2002 19.63 19.68 19.50 19.60 5,700 -0.01(-0.05%)
Jan 14, 2002 20.00 20.00 19.61 19.61 8,900 -0.41(-2.05%)
Jan 11, 2002 20.20 20.55 20.02 20.02 13,200 -0.30(-1.48%)
Jan 10, 2002 20.40 20.54 20.32 20.32 9,900 -0.18(-0.88%)
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.