Madison Strategic Sector Premium Fund (NY: MSP )

23.79 USD -0.40 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.72 19.73 19.56 19.73 21,500 +0.03(+0.15%)
May 27, 2005 19.75 19.75 19.60 19.70 21,600 -0.03(-0.15%)
May 26, 2005 19.70 19.80 19.67 19.73 38,800 -0.22(-1.10%)
May 25, 2005 20.00 20.01 19.85 19.95 241,600 -0.05(-0.25%)
May 24, 2005 20.00 20.01 20.00 20.00 76,600 +0.00(+0.00%)
May 23, 2005 20.00 20.01 20.00 20.00 74,500 +0.00(+0.00%)
May 20, 2005 20.00 20.01 20.00 20.00 19,700 +0.00(+0.00%)
May 19, 2005 20.00 20.01 20.00 20.00 33,900 +0.00(+0.00%)
May 18, 2005 20.01 20.01 20.00 20.00 41,100 +0.00(+0.00%)
May 17, 2005 20.00 20.01 20.00 20.00 17,400 +0.00(+0.00%)
May 16, 2005 20.00 20.01 20.00 20.00 36,000 +0.00(+0.00%)
May 13, 2005 20.00 20.00 20.00 20.00 3,000 +0.00(+0.00%)
May 12, 2005 20.01 20.01 20.00 20.00 23,400 -0.01(-0.05%)
May 11, 2005 20.00 20.01 20.00 20.01 16,200 +0.01(+0.05%)
May 10, 2005 20.00 20.00 20.00 20.00 6,400 +0.00(+0.00%)
May 09, 2005 20.00 20.00 20.00 20.00 28,200 +0.00(+0.00%)
May 06, 2005 20.00 20.01 20.00 20.00 8,800 -0.02(-0.10%)
May 05, 2005 20.00 20.02 20.00 20.02 20,500 +0.02(+0.10%)
May 04, 2005 20.00 20.01 20.00 20.00 116,000 +0.00(+0.00%)
May 03, 2005 20.00 20.00 20.00 20.00 22,400 -0.01(-0.05%)
May 02, 2005 20.01 20.05 20.00 20.01 4,500 +0.01(+0.05%)
Apr 29, 2005 20.01 20.01 20.00 20.00 27,900 +0.00(+0.00%)
Apr 28, 2005 20.01 20.07 20.00 20.00 40,200 +0.00(+0.00%)
Apr 27, 2005 20.00 20.05 20.00 20.00 72,100 +0.25(+1.27%)
Apr 26, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 25, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 22, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 21, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 20, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 19, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 18, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 15, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 14, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 13, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 12, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 11, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 08, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 07, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 06, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 05, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 04, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 01, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 31, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 30, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 29, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 28, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 24, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 23, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 22, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 21, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 18, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 17, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 16, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 15, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 14, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 11, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 10, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 09, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 08, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 07, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 04, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 03, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 02, 2005 19.75 19.75 19.75 19.75 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.