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 30, 2005 20.35 20.40 20.11 20.28 5,400 +0.08(+0.40%)
Dec 29, 2005 20.35 20.35 19.99 20.20 22,000 +0.00(+0.00%)
Dec 28, 2005 20.00 20.25 19.92 20.20 17,500 -0.05(-0.25%)
Dec 27, 2005 20.20 20.25 19.90 20.25 20,600 +0.23(+1.15%)
Dec 23, 2005 20.10 20.24 19.90 20.02 26,400 +0.03(+0.15%)
Dec 22, 2005 20.20 20.25 19.90 19.99 24,800 -0.01(-0.05%)
Dec 21, 2005 20.12 20.12 19.98 20.00 27,100 +0.00(+0.00%)
Dec 20, 2005 20.20 20.20 19.99 20.00 17,000 -0.13(-0.65%)
Dec 19, 2005 20.13 20.15 20.00 20.13 11,200 +0.00(+0.00%)
Dec 16, 2005 20.00 20.20 20.00 20.13 15,400 +0.09(+0.45%)
Dec 15, 2005 20.15 20.18 19.85 20.04 22,700 -0.21(-1.04%)
Dec 14, 2005 20.30 20.50 20.10 20.25 25,900 +0.03(+0.15%)
Dec 13, 2005 20.35 20.40 20.20 20.22 10,100 -0.08(-0.39%)
Dec 12, 2005 20.37 20.40 20.15 20.30 12,100 -0.05(-0.25%)
Dec 09, 2005 20.25 20.35 20.17 20.35 11,800 +0.20(+0.99%)
Dec 08, 2005 20.25 20.31 20.03 20.15 13,600 -0.08(-0.40%)
Dec 07, 2005 20.06 20.25 20.06 20.23 18,400 +0.22(+1.10%)
Dec 06, 2005 20.00 20.10 19.91 20.01 8,600 -0.02(-0.10%)
Dec 05, 2005 20.05 20.20 20.00 20.03 7,200 -0.02(-0.10%)
Dec 02, 2005 20.21 20.21 19.91 20.05 11,500 -0.11(-0.55%)
Dec 01, 2005 20.10 20.29 20.00 20.16 15,700 +0.13(+0.65%)
Nov 30, 2005 20.04 20.10 19.85 20.03 14,000 +0.03(+0.15%)
Nov 29, 2005 20.10 20.13 19.95 20.00 15,100 -0.05(-0.25%)
Nov 28, 2005 20.00 20.15 19.95 20.05 10,800 +0.09(+0.45%)
Nov 25, 2005 19.81 20.00 19.81 19.96 7,100 +0.17(+0.86%)
Nov 23, 2005 19.85 19.90 19.64 19.79 13,600 +0.09(+0.46%)
Nov 22, 2005 19.85 19.85 19.54 19.70 11,700 -0.12(-0.61%)
Nov 21, 2005 19.75 19.89 19.65 19.82 11,900 +0.15(+0.76%)
Nov 18, 2005 19.94 19.94 19.66 19.67 12,100 -0.28(-1.40%)
Nov 17, 2005 19.95 20.05 19.70 19.95 25,600 +0.20(+1.01%)
Nov 16, 2005 19.76 20.00 19.74 19.75 21,000 -0.07(-0.35%)
Nov 15, 2005 20.09 20.29 19.82 19.82 19,600 -0.27(-1.34%)
Nov 14, 2005 20.20 20.20 19.90 20.09 16,300 -0.16(-0.79%)
Nov 11, 2005 20.26 20.29 20.10 20.25 8,000 +0.05(+0.25%)
Nov 10, 2005 20.25 20.29 20.13 20.20 5,100 -0.05(-0.25%)
Nov 09, 2005 20.16 20.28 20.06 20.25 13,600 +0.14(+0.70%)
Nov 08, 2005 20.20 20.30 20.11 20.11 13,400 -0.04(-0.20%)
Nov 07, 2005 20.10 20.24 20.00 20.15 13,700 +0.05(+0.25%)
Nov 04, 2005 20.05 20.10 19.96 20.10 9,000 +0.11(+0.55%)
Nov 03, 2005 20.05 20.05 19.95 19.99 6,800 +0.00(+0.00%)
Nov 02, 2005 20.00 20.10 19.91 19.99 10,700 -0.02(-0.10%)
Nov 01, 2005 20.05 20.14 19.95 20.01 12,700 -0.03(-0.15%)
Oct 31, 2005 20.05 20.08 19.80 20.04 12,800 +0.01(+0.05%)
Oct 28, 2005 19.90 20.08 19.85 20.03 9,700 +0.28(+1.42%)
Oct 27, 2005 20.05 20.05 19.66 19.75 13,700 -0.25(-1.25%)
Oct 26, 2005 20.00 20.08 19.90 20.00 13,800 +0.05(+0.25%)
Oct 25, 2005 19.95 20.05 19.78 19.95 10,300 +0.10(+0.50%)
Oct 24, 2005 19.80 20.00 19.80 19.85 6,700 +0.14(+0.71%)
Oct 21, 2005 19.95 20.05 19.70 19.71 29,100 -0.14(-0.71%)
Oct 20, 2005 19.96 20.06 19.85 19.85 8,000 -0.06(-0.30%)
Oct 19, 2005 19.93 20.05 19.85 19.91 14,400 +0.01(+0.05%)
Oct 18, 2005 20.05 20.15 19.90 19.90 11,300 -0.10(-0.50%)
Oct 17, 2005 20.06 20.15 19.95 20.00 10,100 +0.04(+0.20%)
Oct 14, 2005 19.87 20.00 19.85 19.96 5,700 -0.07(-0.35%)
Oct 13, 2005 20.00 20.06 19.96 20.03 10,000 -0.02(-0.10%)
Oct 12, 2005 20.10 20.19 19.98 20.05 15,800 +0.01(+0.05%)
Oct 11, 2005 20.04 20.20 19.98 20.04 8,400 +0.04(+0.20%)
Oct 10, 2005 20.32 20.32 20.00 20.00 18,200 -0.22(-1.09%)
Oct 07, 2005 20.30 20.30 19.98 20.22 14,300 +0.02(+0.10%)
Oct 06, 2005 20.15 20.40 20.15 20.20 10,400 +0.00(+0.00%)
Oct 05, 2005 20.32 20.40 20.04 20.20 13,100 -0.12(-0.59%)
Oct 04, 2005 20.07 20.34 20.05 20.32 8,900 +0.20(+0.99%)
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.