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 (%)
Feb 26, 2010 5.681 5.709 5.658 5.658 40,253 +0.00(+0.08%)
Feb 25, 2010 5.653 5.681 5.603 5.653 57,539 -0.03(-0.49%)
Feb 24, 2010 5.663 5.700 5.644 5.681 40,921 +0.06(+1.07%)
Feb 23, 2010 5.617 5.681 5.589 5.621 33,288 -0.04(-0.65%)
Feb 22, 2010 5.672 5.672 5.653 5.658 31,006 -0.01(-0.16%)
Feb 19, 2010 5.607 5.672 5.607 5.667 14,683 +0.03(+0.49%)
Feb 18, 2010 5.603 5.644 5.603 5.640 18,882 +0.01(+0.25%)
Feb 17, 2010 5.589 5.644 5.589 5.626 24,234 +0.01(+0.25%)
Feb 16, 2010 5.557 5.621 5.557 5.612 18,047 +0.08(+1.50%)
Feb 12, 2010 5.534 5.529 5.529 5.529 18,216 -0.01(-0.25%)
Feb 11, 2010 5.529 5.552 5.478 5.543 51,341 +0.05(+0.84%)
Feb 10, 2010 5.570 5.570 5.460 5.497 31,499 -0.02(-0.42%)
Feb 09, 2010 5.501 5.538 5.497 5.520 11,255 +0.08(+1.53%)
Feb 08, 2010 5.367 5.501 5.367 5.437 32,268 -0.00(-0.08%)
Feb 05, 2010 5.441 5.441 5.344 5.441 31,494 +0.00(+0.00%)
Feb 04, 2010 5.534 5.534 5.441 5.441 26,999 -0.17(-2.96%)
Feb 03, 2010 5.621 5.643 5.543 5.607 75,803 -0.06(-0.98%)
Feb 02, 2010 5.607 5.672 5.607 5.663 24,858 +0.04(+0.74%)
Feb 01, 2010 5.607 5.621 5.557 5.621 44,673 +0.04(+0.70%)
Jan 29, 2010 5.593 5.672 5.561 5.582 77,503 -0.02(-0.28%)
Jan 28, 2010 5.584 5.653 5.580 5.598 28,215 -0.00(-0.00%)
Jan 27, 2010 5.612 5.653 5.557 5.598 22,065 -0.07(-1.22%)
Jan 26, 2010 5.640 5.713 5.638 5.667 33,737 -0.00(-0.08%)
Jan 25, 2010 5.626 5.700 5.626 5.672 39,284 -0.02(-0.41%)
Jan 22, 2010 5.801 5.801 5.695 5.695 24,696 -0.08(-1.44%)
Jan 21, 2010 5.829 5.856 5.773 5.778 73,079 -0.05(-0.87%)
Jan 20, 2010 5.695 5.829 5.695 5.829 109,614 +0.04(+0.64%)
Jan 19, 2010 5.718 5.824 5.718 5.792 86,499 +0.08(+1.37%)
Jan 15, 2010 5.773 5.713 5.713 5.713 49,661 -0.06(-1.04%)
Jan 14, 2010 5.907 5.907 5.759 5.773 67,536 +0.00(+0.08%)
Jan 13, 2010 5.746 5.769 5.746 5.769 31,911 +0.02(+0.40%)
Jan 12, 2010 5.681 5.759 5.672 5.746 48,414 -0.01(-0.16%)
Jan 11, 2010 5.787 5.787 5.718 5.755 54,030 -0.01(-0.24%)
Jan 08, 2010 5.755 5.784 5.704 5.769 82,047 +0.05(+0.89%)
Jan 07, 2010 5.695 5.741 5.667 5.718 31,453 -0.00(-0.08%)
Jan 06, 2010 5.736 5.750 5.658 5.723 58,842 -0.03(-0.56%)
Jan 05, 2010 5.723 5.769 5.658 5.755 75,855 +0.01(+0.24%)
Jan 04, 2010 5.663 5.746 5.658 5.741 130,389 +0.10(+1.80%)
Dec 31, 2009 5.593 5.640 5.640 5.640 38,167 +0.03(+0.49%)
Dec 30, 2009 5.603 5.612 5.575 5.612 31,874 +0.01(+0.16%)
Dec 29, 2009 5.612 5.630 5.603 5.603 69,282 -0.02(-0.33%)
Dec 28, 2009 5.686 5.695 5.603 5.621 79,709 -0.03(-0.57%)
Dec 24, 2009 5.649 5.653 5.621 5.653 11,413 +0.03(+0.57%)
Dec 23, 2009 5.580 5.635 5.561 5.621 56,915 +0.05(+0.91%)
Dec 22, 2009 5.589 5.589 5.547 5.570 35,359 +0.03(+0.47%)
Dec 21, 2009 5.580 5.580 5.525 5.544 45,180 +0.03(+0.61%)
Dec 18, 2009 5.515 5.547 5.423 5.510 51,395 -0.02(-0.42%)
Dec 17, 2009 5.561 5.566 5.487 5.533 43,298 -0.03(-0.58%)
Dec 16, 2009 5.690 5.690 5.561 5.566 67,643 +0.01(+0.17%)
Dec 15, 2009 5.566 5.577 5.557 5.557 56,290 -0.14(-2.51%)
Dec 14, 2009 5.718 5.727 5.672 5.700 38,549 +0.03(+0.57%)
Dec 11, 2009 5.598 5.676 5.598 5.667 81,632 +0.06(+0.99%)
Dec 10, 2009 5.557 5.612 5.557 5.612 64,362 +0.06(+1.00%)
Dec 09, 2009 5.557 5.589 5.543 5.557 54,761 +0.01(+0.25%)
Dec 08, 2009 5.603 5.603 5.543 5.543 20,927 -0.06(-1.07%)
Dec 07, 2009 5.644 5.676 5.603 5.603 47,188 -0.03(-0.57%)
Dec 04, 2009 5.736 5.736 5.598 5.635 73,491 +0.02(+0.33%)
Dec 03, 2009 5.630 5.686 5.598 5.617 51,016 -0.05(-0.81%)
Dec 02, 2009 5.663 5.663 5.594 5.663 31,841 +0.03(+0.49%)
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.