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 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%)
Jun 01, 2010 5.413 5.488 5.413 5.427 40,134 -0.04(-0.77%)
May 28, 2010 5.469 5.535 5.451 5.469 28,968 -0.06(-1.02%)
May 27, 2010 5.436 5.526 5.436 5.526 28,203 +0.14(+2.62%)
May 26, 2010 5.507 5.526 5.385 5.385 637 +0.00(+0.09%)
May 25, 2010 5.253 5.380 5.253 5.380 68,104 -0.05(-0.95%)
May 24, 2010 5.493 5.493 5.407 5.432 19,624 -0.00(-0.06%)
May 21, 2010 5.243 5.484 5.243 5.435 33,765 +0.07(+1.28%)
May 20, 2010 5.413 5.441 5.342 5.366 53,776 -0.22(-3.96%)
May 19, 2010 5.601 5.634 5.545 5.587 37,721 -0.03(-0.50%)
May 18, 2010 5.804 5.804 5.611 5.615 27,034 -0.08(-1.41%)
May 17, 2010 5.709 5.738 5.611 5.695 81,640 -0.02(-0.41%)
May 14, 2010 5.719 5.775 5.653 5.719 48,696 -0.07(-1.22%)
May 13, 2010 5.818 5.818 5.780 5.789 55,569 -0.07(-1.13%)
May 12, 2010 5.742 5.860 5.742 5.855 68,206 +0.12(+2.05%)
May 11, 2010 5.752 5.771 5.719 5.738 116,886 -0.05(-0.89%)
May 10, 2010 5.737 5.789 5.726 5.789 51,911 +0.30(+5.49%)
May 07, 2010 5.601 5.667 5.446 5.488 116,606 -0.04(-0.77%)
May 06, 2010 5.818 5.818 3.742 5.531 372,307 -0.30(-5.09%)
May 05, 2010 5.855 5.898 5.818 5.827 173,652 -0.05(-0.88%)
May 04, 2010 5.964 5.964 5.870 5.879 52,111 -0.14(-2.35%)
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.