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 (%)
Dec 31, 2004 19.45 19.45 19.42 19.42 10,100 +0.06(+0.31%)
Dec 30, 2004 19.32 19.40 19.32 19.36 3,400 -0.04(-0.21%)
Dec 29, 2004 19.40 19.40 19.40 19.40 3,000 +0.00(+0.00%)
Dec 28, 2004 19.35 19.45 19.34 19.40 17,300 +0.18(+0.94%)
Dec 27, 2004 19.22 19.22 19.22 19.22 500 -0.03(-0.16%)
Dec 23, 2004 19.25 19.25 19.25 19.25 400 +0.06(+0.31%)
Dec 22, 2004 19.13 19.25 19.13 19.19 6,800 -0.18(-0.93%)
Dec 21, 2004 19.32 19.45 19.32 19.37 15,300 +0.07(+0.36%)
Dec 20, 2004 19.36 19.45 19.30 19.30 7,000 -0.05(-0.26%)
Dec 17, 2004 19.35 19.35 19.35 19.35 500 -0.10(-0.51%)
Dec 16, 2004 19.35 19.45 19.35 19.45 3,300 +0.25(+1.30%)
Dec 15, 2004 19.25 19.25 19.20 19.20 2,300 -0.02(-0.10%)
Dec 14, 2004 19.15 19.22 19.15 19.22 1,700 +0.02(+0.10%)
Dec 13, 2004 19.20 19.20 19.20 19.20 1,500 +0.00(+0.00%)
Dec 10, 2004 19.20 19.21 19.20 19.20 2,000 +0.08(+0.42%)
Dec 09, 2004 19.12 19.12 19.06 19.12 1,100 -0.04(-0.21%)
Dec 08, 2004 19.30 19.30 19.15 19.16 6,500 -0.02(-0.10%)
Dec 07, 2004 19.11 19.19 19.10 19.18 2,000 +0.10(+0.52%)
Dec 06, 2004 19.10 19.10 19.00 19.08 186,700 -0.12(-0.63%)
Dec 03, 2004 19.20 19.30 19.20 19.20 2,000 -0.05(-0.26%)
Dec 02, 2004 19.20 19.30 19.01 19.25 16,800 +0.25(+1.32%)
Dec 01, 2004 18.94 19.00 18.94 19.00 600 +0.09(+0.48%)
Nov 30, 2004 18.70 18.91 18.70 18.91 600 +0.10(+0.53%)
Nov 29, 2004 18.85 19.00 18.81 18.81 2,700 -0.19(-1.00%)
Nov 26, 2004 18.80 19.00 18.80 19.00 6,000 +0.20(+1.06%)
Nov 24, 2004 18.80 18.80 18.80 18.80 3,000 +0.05(+0.27%)
Nov 23, 2004 18.70 18.75 18.69 18.75 400 +0.02(+0.11%)
Nov 22, 2004 18.80 18.81 18.70 18.73 5,500 -0.12(-0.64%)
Nov 19, 2004 18.82 18.85 18.82 18.85 3,400 +0.04(+0.21%)
Nov 18, 2004 18.90 18.91 18.81 18.81 8,600 -0.20(-1.05%)
Nov 17, 2004 18.96 19.12 18.96 19.01 3,000 +0.11(+0.58%)
Nov 16, 2004 18.90 18.90 18.90 18.90 2,900 -0.10(-0.53%)
Nov 15, 2004 18.93 19.00 18.93 19.00 2,000 +0.10(+0.53%)
Nov 12, 2004 19.00 19.00 18.90 18.90 1,000 -0.05(-0.26%)
Nov 11, 2004 18.96 18.96 18.95 18.95 3,100 -0.05(-0.26%)
Nov 10, 2004 18.90 19.00 18.90 19.00 1,100 +0.15(+0.80%)
Nov 09, 2004 18.84 19.10 18.84 18.85 5,900 -0.04(-0.21%)
Nov 08, 2004 18.87 18.90 18.87 18.89 5,400 -0.06(-0.32%)
Nov 05, 2004 18.90 18.95 18.90 18.95 5,400 -0.03(-0.16%)
Nov 04, 2004 18.85 18.98 18.85 18.98 2,900 -0.07(-0.37%)
Nov 03, 2004 19.01 19.12 18.95 19.05 36,900 +0.18(+0.95%)
Nov 02, 2004 18.85 18.88 18.85 18.87 11,100 +0.17(+0.91%)
Nov 01, 2004 18.59 18.71 18.55 18.70 6,500 +0.05(+0.27%)
Oct 29, 2004 18.52 18.65 18.52 18.65 1,900 +0.05(+0.27%)
Oct 28, 2004 18.70 18.70 18.60 18.60 5,000 -0.05(-0.27%)
Oct 27, 2004 18.47 18.75 18.47 18.65 19,200 +0.43(+2.36%)
Oct 26, 2004 17.83 18.22 17.83 18.22 11,100 +0.35(+1.96%)
Oct 25, 2004 17.87 17.87 17.87 17.87 300 +0.03(+0.17%)
Oct 22, 2004 17.84 17.84 17.84 17.84 500 +0.00(+0.00%)
Oct 21, 2004 18.02 18.02 17.84 17.84 3,500 +0.04(+0.22%)
Oct 20, 2004 17.82 17.82 17.79 17.80 3,900 -0.05(-0.28%)
Oct 19, 2004 17.95 18.10 17.85 17.85 3,800 +0.05(+0.28%)
Oct 18, 2004 17.80 17.80 17.80 17.80 800 -0.15(-0.84%)
Oct 15, 2004 17.75 17.99 17.75 17.95 900 +0.02(+0.11%)
Oct 14, 2004 17.93 17.93 17.93 17.93 0 +0.00(+0.00%)
Oct 13, 2004 18.09 18.10 17.93 17.93 1,200 -0.19(-1.05%)
Oct 12, 2004 18.01 18.15 18.01 18.12 4,100 +0.07(+0.39%)
Oct 11, 2004 18.05 18.05 18.05 18.05 4,500 -0.10(-0.55%)
Oct 08, 2004 18.05 18.15 18.05 18.15 1,300 +0.15(+0.83%)
Oct 07, 2004 18.00 18.00 18.00 18.00 500 -0.20(-1.10%)
Oct 06, 2004 18.20 18.20 18.20 18.20 500 -0.17(-0.93%)
Oct 05, 2004 18.40 18.40 18.36 18.37 3,000 +0.02(+0.11%)
Oct 04, 2004 18.27 18.35 18.15 18.35 2,100 +0.45(+2.51%)
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.