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 (%)
May 31, 2006 18.45 18.49 18.21 18.49 29,100 +0.14(+0.76%)
May 30, 2006 18.35 18.43 18.29 18.35 9,100 -0.02(-0.11%)
May 26, 2006 18.12 18.37 18.12 18.37 26,900 +0.27(+1.49%)
May 25, 2006 17.97 18.25 17.97 18.10 20,600 +0.12(+0.67%)
May 24, 2006 18.17 18.20 17.75 17.98 27,900 -0.29(-1.59%)
May 23, 2006 18.65 18.65 18.26 18.27 14,300 -0.13(-0.71%)
May 22, 2006 18.86 18.86 18.40 18.40 28,200 -0.43(-2.28%)
May 19, 2006 18.88 19.03 18.68 18.83 11,400 -0.07(-0.37%)
May 18, 2006 18.90 18.96 18.75 18.90 9,800 +0.05(+0.27%)
May 17, 2006 19.10 19.10 18.82 18.85 27,200 -0.15(-0.79%)
May 16, 2006 18.82 19.06 18.77 19.00 18,400 +0.08(+0.42%)
May 15, 2006 19.01 19.05 18.55 18.92 30,100 -0.10(-0.53%)
May 12, 2006 19.20 19.31 19.00 19.02 14,100 -0.48(-2.46%)
May 11, 2006 19.46 19.51 19.46 19.50 15,300 -0.05(-0.26%)
May 10, 2006 19.80 19.85 19.55 19.55 9,600 -0.25(-1.26%)
May 09, 2006 19.96 19.97 19.80 19.80 9,400 -0.06(-0.30%)
May 08, 2006 19.90 19.99 19.76 19.86 9,600 +0.06(+0.30%)
May 05, 2006 19.81 19.97 19.62 19.80 10,500 +0.11(+0.56%)
May 04, 2006 19.89 19.90 19.55 19.69 17,800 -0.10(-0.51%)
May 03, 2006 19.99 19.99 19.79 19.79 11,900 -0.11(-0.55%)
May 02, 2006 19.77 19.98 19.77 19.90 18,300 -0.01(-0.05%)
May 01, 2006 19.78 19.99 19.72 19.91 10,500 +0.13(+0.66%)
Apr 28, 2006 19.80 19.94 19.70 19.78 8,300 +0.03(+0.15%)
Apr 27, 2006 19.80 19.85 19.61 19.75 20,600 +0.03(+0.15%)
Apr 26, 2006 19.72 19.95 19.72 19.72 18,700 -0.07(-0.35%)
Apr 25, 2006 20.10 20.15 19.79 19.79 15,100 -0.34(-1.69%)
Apr 24, 2006 20.14 20.14 20.00 20.13 7,200 -0.01(-0.05%)
Apr 21, 2006 20.00 20.14 19.98 20.14 8,600 +0.09(+0.45%)
Apr 20, 2006 20.12 20.13 19.88 20.05 20,000 +0.04(+0.20%)
Apr 19, 2006 19.90 20.09 19.80 20.01 18,000 +0.14(+0.71%)
Apr 18, 2006 19.95 19.95 19.75 19.87 23,900 -0.07(-0.35%)
Apr 17, 2006 20.03 20.15 19.94 19.94 9,500 -0.09(-0.45%)
Apr 13, 2006 20.09 20.18 20.00 20.03 12,300 -0.06(-0.30%)
Apr 12, 2006 20.19 20.27 20.09 20.09 4,800 -0.10(-0.50%)
Apr 11, 2006 20.20 20.24 20.04 20.19 5,300 +0.11(+0.55%)
Apr 10, 2006 20.28 20.30 20.01 20.08 11,300 -0.21(-1.03%)
Apr 07, 2006 20.30 20.30 20.15 20.29 10,300 -0.01(-0.05%)
Apr 06, 2006 20.09 20.30 20.09 20.30 16,600 +0.11(+0.53%)
Apr 05, 2006 20.05 20.29 20.02 20.19 7,300 +0.04(+0.22%)
Apr 04, 2006 20.22 20.27 20.15 20.15 11,900 +0.00(+0.00%)
Apr 03, 2006 20.18 20.20 20.15 20.15 5,400 -0.12(-0.59%)
Mar 31, 2006 20.28 20.28 20.15 20.27 7,000 +0.07(+0.35%)
Mar 30, 2006 20.28 20.30 20.20 20.20 2,600 +0.05(+0.25%)
Mar 29, 2006 20.26 20.28 20.05 20.15 16,800 +0.04(+0.20%)
Mar 28, 2006 20.17 20.19 20.02 20.11 11,600 +0.10(+0.50%)
Mar 27, 2006 20.30 20.30 20.00 20.01 23,000 -0.29(-1.43%)
Mar 24, 2006 20.22 20.30 20.15 20.30 11,600 +0.10(+0.50%)
Mar 23, 2006 20.24 20.29 20.05 20.20 15,000 -0.04(-0.20%)
Mar 22, 2006 20.11 20.24 20.06 20.24 11,000 +0.04(+0.20%)
Mar 21, 2006 20.22 20.27 20.10 20.20 8,300 -0.02(-0.10%)
Mar 20, 2006 20.27 20.27 20.11 20.22 15,000 -0.03(-0.15%)
Mar 17, 2006 20.14 20.25 20.11 20.25 5,200 +0.21(+1.05%)
Mar 16, 2006 20.20 20.29 20.04 20.04 21,600 -0.06(-0.30%)
Mar 15, 2006 20.10 20.24 20.04 20.10 8,600 -0.05(-0.25%)
Mar 14, 2006 20.14 20.30 20.08 20.15 22,300 +0.05(+0.25%)
Mar 13, 2006 20.15 20.30 20.10 20.10 9,000 +0.00(+0.00%)
Mar 10, 2006 20.36 20.49 19.97 20.10 17,000 -0.24(-1.18%)
Mar 09, 2006 20.43 20.45 20.30 20.34 7,600 -0.06(-0.29%)
Mar 08, 2006 20.15 20.40 20.15 20.40 16,200 +0.25(+1.24%)
Mar 07, 2006 20.00 20.15 20.00 20.15 5,800 +0.13(+0.65%)
Mar 06, 2006 20.15 20.17 20.00 20.02 18,200 -0.03(-0.15%)
Mar 03, 2006 20.08 20.22 20.01 20.05 13,100 -0.04(-0.20%)
Mar 02, 2006 20.25 20.35 20.02 20.09 12,100 -0.13(-0.64%)
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.