Madison Strategic Sector Premium Fund (NY: MSP )

26.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 14.25 14.25 14.12 14.12 1,800 +0.14(+1.00%)
Feb 27, 2003 13.95 14.12 13.95 13.98 3,900 +0.16(+1.16%)
Feb 26, 2003 14.26 14.26 13.82 13.82 4,600 -0.45(-3.15%)
Feb 25, 2003 14.30 14.35 14.01 14.27 4,500 -0.49(-3.32%)
Feb 24, 2003 14.73 14.96 14.70 14.76 4,300 -0.14(-0.94%)
Feb 21, 2003 14.63 14.95 14.42 14.90 8,900 +0.27(+1.85%)
Feb 20, 2003 14.68 14.70 14.55 14.63 5,500 +0.03(+0.21%)
Feb 19, 2003 14.59 14.65 14.59 14.60 6,900 +0.05(+0.34%)
Feb 18, 2003 13.85 14.55 13.85 14.55 16,500 +0.85(+6.20%)
Feb 14, 2003 13.70 13.81 13.60 13.70 5,100 -0.30(-2.14%)
Feb 13, 2003 14.10 14.13 13.84 14.00 15,900 -0.07(-0.50%)
Feb 12, 2003 14.26 14.32 14.07 14.07 4,500 -0.09(-0.64%)
Feb 11, 2003 14.07 14.18 13.90 14.16 9,800 +0.44(+3.21%)
Feb 10, 2003 13.50 13.90 13.50 13.72 7,400 +0.27(+2.01%)
Feb 07, 2003 13.94 13.94 13.39 13.45 2,900 -0.45(-3.24%)
Feb 06, 2003 13.98 14.06 13.90 13.90 2,800 +0.04(+0.29%)
Feb 05, 2003 14.08 14.25 13.86 13.86 11,500 +0.06(+0.43%)
Feb 04, 2003 14.00 14.10 13.60 13.80 7,100 -0.48(-3.36%)
Feb 03, 2003 14.10 14.50 14.10 14.28 5,700 +0.26(+1.85%)
Jan 31, 2003 14.70 14.70 13.77 14.02 15,100 -0.78(-5.27%)
Jan 30, 2003 14.84 14.98 14.80 14.80 10,800 +0.12(+0.82%)
Jan 29, 2003 14.78 14.85 14.68 14.68 2,100 -0.22(-1.48%)
Jan 28, 2003 14.60 14.94 14.56 14.90 4,500 +0.46(+3.19%)
Jan 27, 2003 14.76 14.76 14.42 14.44 10,500 -0.16(-1.10%)
Jan 24, 2003 15.15 15.15 14.60 14.60 1,400 -0.85(-5.50%)
Jan 23, 2003 15.08 15.45 14.88 15.45 21,000 +0.45(+3.00%)
Jan 22, 2003 14.86 15.13 14.86 15.00 33,400 +0.00(+0.00%)
Jan 21, 2003 15.00 15.10 14.82 15.00 8,200 +0.18(+1.21%)
Jan 17, 2003 15.24 15.24 14.82 14.82 5,200 -0.68(-4.39%)
Jan 16, 2003 15.94 15.94 15.50 15.50 3,200 -0.50(-3.12%)
Jan 15, 2003 16.10 16.10 15.96 16.00 2,000 -0.20(-1.23%)
Jan 14, 2003 16.14 16.39 16.14 16.20 8,100 +0.30(+1.89%)
Jan 13, 2003 16.15 16.18 15.90 15.90 5,900 -0.10(-0.62%)
Jan 10, 2003 16.00 16.00 15.80 16.00 17,600 +0.30(+1.91%)
Jan 09, 2003 15.59 15.76 15.59 15.70 12,300 +0.50(+3.29%)
Jan 08, 2003 15.25 15.30 15.20 15.20 2,600 -0.05(-0.33%)
Jan 07, 2003 15.20 15.41 15.05 15.25 10,300 +0.25(+1.67%)
Jan 06, 2003 14.75 15.25 14.75 15.00 7,900 +0.45(+3.09%)
Jan 03, 2003 14.45 14.65 14.39 14.55 2,400 +0.30(+2.11%)
Jan 02, 2003 13.85 14.28 13.83 14.25 5,200 +0.50(+3.64%)
Dec 31, 2002 13.50 13.84 13.46 13.75 27,700 +0.09(+0.66%)
Dec 30, 2002 13.60 13.85 13.55 13.66 19,600 -0.04(-0.29%)
Dec 27, 2002 13.60 13.75 13.60 13.70 4,500 +0.05(+0.37%)
Dec 26, 2002 14.24 14.25 13.65 13.65 20,500 -0.59(-4.14%)
Dec 24, 2002 14.00 14.25 14.00 14.24 2,300 +0.19(+1.35%)
Dec 23, 2002 13.95 14.20 13.95 14.05 2,800 -0.01(-0.07%)
Dec 20, 2002 13.90 14.33 13.86 14.06 4,300 +0.47(+3.46%)
Dec 19, 2002 13.77 14.05 13.45 13.59 10,400 -0.26(-1.88%)
Dec 18, 2002 14.10 14.15 13.80 13.85 13,000 -0.50(-3.48%)
Dec 17, 2002 14.45 14.60 14.35 14.35 3,600 -0.20(-1.37%)
Dec 16, 2002 14.25 14.55 14.15 14.55 13,100 +0.35(+2.46%)
Dec 13, 2002 14.55 14.65 14.20 14.20 14,000 -0.54(-3.66%)
Dec 12, 2002 14.48 14.94 14.48 14.74 13,300 +0.26(+1.80%)
Dec 11, 2002 14.60 14.65 14.45 14.48 20,800 -0.35(-2.36%)
Dec 10, 2002 14.15 14.85 14.15 14.83 7,800 +0.53(+3.71%)
Dec 09, 2002 14.70 14.70 14.25 14.30 5,100 -0.75(-4.98%)
Dec 06, 2002 14.65 15.05 14.63 15.05 4,300 +0.30(+2.03%)
Dec 05, 2002 15.15 15.15 14.70 14.75 20,600 -0.50(-3.28%)
Dec 04, 2002 15.00 15.25 14.76 15.25 15,500 +0.00(+0.00%)
Dec 03, 2002 15.75 15.75 15.20 15.25 4,200 -0.73(-4.57%)
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.