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 (%)
May 28, 2004 17.80 17.80 17.80 17.80 200 +0.09(+0.51%)
May 27, 2004 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
May 26, 2004 17.71 17.71 17.71 17.71 300 +0.01(+0.06%)
May 25, 2004 18.10 18.10 17.70 17.70 3,200 -0.20(-1.12%)
May 24, 2004 17.95 17.95 17.90 17.90 2,800 -0.01(-0.06%)
May 21, 2004 17.95 17.95 17.91 17.91 1,100 -0.01(-0.06%)
May 20, 2004 17.90 17.92 17.85 17.92 2,700 -0.13(-0.72%)
May 19, 2004 18.25 18.25 18.05 18.05 3,100 -0.26(-1.42%)
May 18, 2004 18.25 18.31 18.25 18.31 700 +0.03(+0.16%)
May 17, 2004 18.27 18.38 18.08 18.28 3,600 +0.11(+0.61%)
May 14, 2004 18.21 18.45 18.17 18.17 2,200 -0.03(-0.16%)
May 13, 2004 18.25 18.25 18.20 18.20 1,000 +0.05(+0.28%)
May 12, 2004 18.21 18.35 18.15 18.15 1,700 +0.15(+0.83%)
May 11, 2004 18.20 18.25 18.00 18.00 2,400 +0.09(+0.50%)
May 10, 2004 18.20 18.20 17.85 17.91 4,100 -0.60(-3.24%)
May 07, 2004 18.50 18.60 18.50 18.51 6,200 +0.01(+0.05%)
May 06, 2004 18.25 18.50 18.15 18.50 4,800 +0.02(+0.11%)
May 05, 2004 18.44 18.48 18.42 18.48 5,400 +0.18(+0.98%)
May 04, 2004 18.25 18.35 18.10 18.30 6,200 +0.18(+0.99%)
May 03, 2004 18.25 18.39 18.12 18.12 3,300 -0.12(-0.66%)
Apr 30, 2004 18.25 18.25 18.24 18.24 2,900 +0.03(+0.16%)
Apr 29, 2004 18.27 18.27 18.20 18.21 8,500 +0.16(+0.89%)
Apr 28, 2004 18.25 18.25 18.05 18.05 3,200 -0.35(-1.90%)
Apr 27, 2004 18.50 18.50 18.40 18.40 700 -0.10(-0.54%)
Apr 26, 2004 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 23, 2004 18.40 18.50 18.40 18.50 1,100 -0.05(-0.27%)
Apr 22, 2004 18.55 18.55 18.55 18.55 800 +0.10(+0.54%)
Apr 21, 2004 18.40 18.50 18.37 18.45 7,400 +0.02(+0.11%)
Apr 20, 2004 18.36 18.50 18.35 18.43 3,200 -0.02(-0.11%)
Apr 19, 2004 18.50 18.50 18.45 18.45 1,800 +0.20(+1.10%)
Apr 16, 2004 18.50 18.50 18.25 18.25 3,200 -0.15(-0.82%)
Apr 15, 2004 18.30 18.55 18.30 18.40 2,500 +0.44(+2.45%)
Apr 14, 2004 17.96 17.96 17.96 17.96 400 +0.05(+0.28%)
Apr 13, 2004 18.30 18.30 17.91 17.91 3,800 -0.34(-1.86%)
Apr 12, 2004 18.30 18.30 18.25 18.25 4,300 -0.05(-0.27%)
Apr 08, 2004 18.40 18.40 18.30 18.30 1,000 -0.10(-0.54%)
Apr 07, 2004 18.40 18.41 18.40 18.40 1,100 -0.05(-0.27%)
Apr 06, 2004 18.40 18.45 18.40 18.45 700 +0.15(+0.82%)
Apr 05, 2004 18.30 18.30 18.30 18.30 500 -0.05(-0.27%)
Apr 02, 2004 18.35 18.35 18.30 18.35 3,100 +0.00(+0.00%)
Apr 01, 2004 18.35 18.35 18.35 18.35 3,500 +0.00(+0.00%)
Mar 31, 2004 18.30 18.35 18.30 18.35 1,000 -0.05(-0.27%)
Mar 30, 2004 18.40 18.40 18.40 18.40 2,400 +0.00(+0.00%)
Mar 29, 2004 18.40 18.40 18.40 18.40 500 +0.00(+0.00%)
Mar 26, 2004 18.41 18.41 18.39 18.40 3,700 +0.00(+0.00%)
Mar 25, 2004 18.40 18.45 18.40 18.40 21,500 +1.93(+11.72%)
Mar 24, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 23, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 22, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 19, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 18, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 17, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 16, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 15, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 12, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 11, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 10, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 09, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 08, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 05, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 04, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 03, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 02, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
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.