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 (%)
Jul 31, 2008 6.308 6.340 6.253 6.294 19,426 -0.06(-0.87%)
Jul 30, 2008 6.317 6.359 6.290 6.350 21,217 +0.09(+1.40%)
Jul 29, 2008 6.262 6.262 6.165 6.262 43,484 +0.07(+1.19%)
Jul 28, 2008 6.253 6.290 6.188 6.188 23,425 -0.12(-1.97%)
Jul 25, 2008 6.262 6.322 6.262 6.313 49,465 +0.03(+0.51%)
Jul 24, 2008 6.364 6.377 6.281 6.281 63,813 -0.05(-0.73%)
Jul 23, 2008 6.294 6.368 6.294 6.327 75,074 +0.06(+1.03%)
Jul 22, 2008 6.151 6.262 6.133 6.262 42,630 +0.04(+0.59%)
Jul 21, 2008 6.221 6.244 6.221 6.225 12,285 +0.04(+0.60%)
Jul 18, 2008 6.184 6.202 6.147 6.188 45,521 +0.08(+1.36%)
Jul 17, 2008 6.059 6.105 5.999 6.105 75,441 +0.18(+3.12%)
Jul 16, 2008 5.778 5.949 5.778 5.921 42,010 +0.13(+2.31%)
Jul 15, 2008 5.875 5.875 5.598 5.787 185,140 -0.19(-3.22%)
Jul 14, 2008 6.091 6.091 5.935 5.980 57,353 -0.05(-0.86%)
Jul 11, 2008 6.022 6.064 5.972 6.032 54,284 -0.12(-1.88%)
Jul 10, 2008 6.151 6.193 6.082 6.147 53,106 -0.07(-1.11%)
Jul 09, 2008 6.354 6.354 6.216 6.216 29,052 -0.09(-1.46%)
Jul 08, 2008 6.174 6.308 6.110 6.308 51,391 +0.11(+1.71%)
Jul 07, 2008 6.253 6.271 6.087 6.202 80,483 -0.05(-0.74%)
Jul 04, 2008 6.317 6.317 6.202 6.248 21,443 +0.00(+0.00%)
Jul 03, 2008 6.317 6.317 6.202 6.248 21,443 -0.02(-0.37%)
Jul 02, 2008 6.364 6.382 6.271 6.271 23,475 -0.04(-0.58%)
Jul 01, 2008 6.299 6.364 6.245 6.308 64,819 -0.09(-1.44%)
Jun 30, 2008 6.364 6.405 6.317 6.400 39,453 +0.03(+0.43%)
Jun 27, 2008 6.479 6.493 6.373 6.373 31,609 -0.12(-1.85%)
Jun 26, 2008 6.576 6.576 6.493 6.493 36,560 -0.13(-2.02%)
Jun 25, 2008 6.566 6.631 6.566 6.626 40,726 +0.10(+1.55%)
Jun 24, 2008 6.539 6.603 6.474 6.525 95,297 -0.07(-1.12%)
Jun 23, 2008 6.774 6.774 6.589 6.599 94,317 -0.25(-3.64%)
Jun 20, 2008 6.963 6.968 6.842 6.848 51,812 -0.12(-1.72%)
Jun 19, 2008 6.986 7.005 6.940 6.968 23,804 -0.02(-0.33%)
Jun 18, 2008 6.940 7.000 6.894 6.991 44,825 -0.02(-0.26%)
Jun 17, 2008 7.101 7.120 6.968 7.009 53,779 -0.06(-0.91%)
Jun 16, 2008 7.032 7.078 7.009 7.074 34,034 +0.07(+0.99%)
Jun 13, 2008 6.972 7.032 6.939 7.005 67,736 +0.03(+0.46%)
Jun 12, 2008 6.981 7.032 6.949 6.972 68,894 -0.02(-0.26%)
Jun 11, 2008 7.055 7.078 6.991 6.991 32,396 -0.05(-0.66%)
Jun 10, 2008 7.064 7.088 7.009 7.037 57,181 -0.05(-0.65%)
Jun 09, 2008 7.124 7.147 7.055 7.083 65,528 -0.06(-0.78%)
Jun 06, 2008 7.258 7.258 7.138 7.138 116,369 -0.12(-1.71%)
Jun 05, 2008 7.184 7.281 7.170 7.263 40,850 +0.12(+1.74%)
Jun 04, 2008 7.147 7.212 7.129 7.138 44,918 -0.01(-0.19%)
Jun 03, 2008 7.152 7.193 7.124 7.152 73,563 +0.01(+0.13%)
Jun 02, 2008 7.230 7.230 7.124 7.143 100,770 -0.07(-1.02%)
May 30, 2008 7.212 7.263 7.184 7.217 36,692 +0.05(+0.75%)
May 29, 2008 7.120 7.184 7.120 7.163 63,201 +0.04(+0.61%)
May 28, 2008 7.083 7.120 7.060 7.120 42,777 +0.08(+1.11%)
May 27, 2008 6.986 7.041 6.981 7.041 39,438 +0.05(+0.73%)
May 26, 2008 7.055 7.064 6.977 6.991 0 +0.00(+0.00%)
May 23, 2008 7.055 7.064 6.977 6.991 26,615 -0.07(-0.98%)
May 22, 2008 7.097 7.097 7.028 7.060 43,263 +0.02(+0.33%)
May 21, 2008 7.124 7.134 7.037 7.037 41,750 -0.06(-0.84%)
May 20, 2008 7.161 7.161 7.092 7.097 52,957 -0.07(-0.97%)
May 19, 2008 7.212 7.230 7.143 7.166 46,685 -0.03(-0.38%)
May 16, 2008 7.180 7.198 7.147 7.194 91,868 +0.01(+0.13%)
May 15, 2008 7.147 7.184 7.124 7.184 295,921 +0.06(+0.84%)
May 14, 2008 7.184 7.194 7.124 7.124 121,435 +0.00(+0.00%)
May 13, 2008 7.124 7.143 7.092 7.124 31,843 +0.02(+0.32%)
May 12, 2008 7.166 7.166 7.092 7.101 120,437 +0.00(+0.07%)
May 09, 2008 7.078 7.115 7.073 7.097 23,956 -0.01(-0.13%)
May 08, 2008 7.124 7.166 7.097 7.106 31,878 -0.03(-0.45%)
May 07, 2008 7.161 7.194 7.124 7.138 34,825 -0.06(-0.77%)
May 06, 2008 7.194 7.213 7.147 7.194 29,965 -0.01(-0.13%)
May 05, 2008 7.217 7.221 7.175 7.203 53,135 -0.02(-0.26%)
May 02, 2008 7.106 7.258 7.106 7.221 93,250 +0.03(+0.45%)
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.