Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.236 9.310 9.209 9.218 82,190 -0.03(-0.30%)
Sep 28, 2006 9.218 9.246 9.190 9.246 10,192 +0.02(+0.25%)
Sep 27, 2006 9.190 9.223 9.172 9.223 30,577 +0.01(+0.15%)
Sep 26, 2006 9.250 9.250 9.103 9.209 39,902 -0.01(-0.10%)
Sep 25, 2006 9.163 9.223 9.163 9.218 35,131 +0.09(+0.96%)
Sep 22, 2006 9.121 9.153 9.112 9.130 24,505 -0.00(-0.05%)
Sep 21, 2006 9.121 9.201 9.121 9.135 22,770 +0.03(+0.30%)
Sep 20, 2006 9.227 9.227 9.107 9.107 40,986 -0.12(-1.25%)
Sep 19, 2006 9.232 9.253 9.186 9.223 45,757 -0.01(-0.10%)
Sep 18, 2006 9.186 9.236 9.153 9.232 33,830 +0.03(+0.35%)
Sep 15, 2006 9.199 9.204 9.153 9.199 17,782 +0.04(+0.40%)
Sep 14, 2006 9.098 9.163 9.070 9.163 39,251 +0.06(+0.71%)
Sep 13, 2006 9.020 9.163 9.020 9.098 24,505 +0.12(+1.34%)
Sep 12, 2006 9.061 9.130 8.978 8.978 27,107 -0.15(-1.67%)
Sep 11, 2006 9.112 9.241 9.112 9.130 87,394 -0.02(-0.25%)
Sep 08, 2006 9.186 9.213 9.144 9.153 21,686 -0.02(-0.25%)
Sep 07, 2006 9.199 9.199 9.061 9.176 27,541 -0.02(-0.25%)
Sep 06, 2006 9.176 9.199 9.135 9.199 22,553 +0.02(+0.25%)
Sep 05, 2006 9.241 9.255 9.167 9.176 40,986 -0.02(-0.20%)
Sep 01, 2006 9.163 9.195 9.163 9.195 10,843 +0.04(+0.45%)
Aug 31, 2006 9.144 9.190 9.089 9.153 51,395 +0.03(+0.30%)
Aug 30, 2006 8.992 9.130 8.992 9.126 48,143 +0.11(+1.23%)
Aug 29, 2006 9.015 9.043 9.006 9.015 19,734 +0.03(+0.36%)
Aug 28, 2006 8.877 8.987 8.877 8.983 43,588 +0.10(+1.09%)
Aug 25, 2006 8.950 8.960 8.877 8.886 63,106 -0.02(-0.21%)
Aug 24, 2006 8.946 8.973 8.881 8.904 40,119 -0.06(-0.72%)
Aug 23, 2006 8.900 8.969 8.877 8.969 68,961 +0.06(+0.67%)
Aug 22, 2006 8.877 8.909 8.849 8.909 26,890 +0.03(+0.36%)
Aug 21, 2006 8.886 8.927 8.877 8.877 23,637 -0.05(-0.52%)
Aug 18, 2006 8.877 8.923 8.854 8.923 53,347 +0.05(+0.57%)
Aug 17, 2006 8.983 8.983 8.854 8.872 67,877 -0.07(-0.82%)
Aug 16, 2006 9.015 9.084 8.854 8.946 37,300 -0.07(-0.77%)
Aug 15, 2006 9.103 9.167 8.946 9.015 35,782 -0.11(-1.21%)
Aug 14, 2006 8.992 9.126 8.992 9.126 21,469 +0.18(+2.01%)
Aug 11, 2006 9.084 9.166 8.780 8.946 14,529 -0.14(-1.57%)
Aug 10, 2006 9.070 9.089 9.061 9.089 9,325 +0.04(+0.46%)
Aug 09, 2006 9.080 9.080 8.992 9.047 29,709 +0.01(+0.15%)
Aug 08, 2006 9.066 9.084 9.033 9.033 8,674 -0.03(-0.36%)
Aug 07, 2006 9.029 9.084 8.955 9.066 18,650 +0.07(+0.77%)
Aug 04, 2006 9.015 9.038 8.932 8.997 34,480 +0.05(+0.57%)
Aug 03, 2006 8.900 8.946 8.863 8.946 24,722 +0.08(+0.88%)
Aug 02, 2006 8.854 8.895 8.761 8.867 29,493 +0.06(+0.68%)
Aug 01, 2006 8.877 8.909 8.761 8.807 11,710 -0.10(-1.14%)
Jul 31, 2006 8.831 8.909 8.780 8.909 17,782 +0.08(+0.89%)
Jul 28, 2006 8.743 8.831 8.725 8.831 38,167 +0.10(+1.16%)
Jul 27, 2006 8.697 8.748 8.669 8.729 18,216 +0.06(+0.64%)
Jul 26, 2006 8.614 8.674 8.614 8.674 21,469 +0.04(+0.43%)
Jul 25, 2006 8.558 8.646 8.558 8.637 21,686 +0.08(+0.97%)
Jul 24, 2006 8.531 8.600 8.531 8.554 16,481 +0.03(+0.38%)
Jul 21, 2006 8.558 8.558 8.489 8.522 8,240 -0.04(-0.43%)
Jul 20, 2006 8.462 8.568 8.429 8.558 33,613 +0.13(+1.53%)
Jul 19, 2006 8.439 8.531 8.374 8.429 7,806 -0.05(-0.60%)
Jul 18, 2006 8.531 8.577 8.480 8.480 12,361 +0.00(+0.05%)
Jul 17, 2006 8.600 8.623 8.476 8.476 18,433 -0.10(-1.18%)
Jul 14, 2006 8.595 8.595 8.540 8.577 13,011 -0.09(-1.06%)
Jul 13, 2006 8.577 8.669 8.531 8.669 23,204 +0.06(+0.64%)
Jul 12, 2006 8.692 8.761 8.540 8.614 32,962 -0.05(-0.59%)
Jul 11, 2006 8.752 8.761 8.642 8.665 22,553 -0.08(-0.90%)
Jul 10, 2006 8.738 8.776 8.665 8.743 22,553 +0.04(+0.42%)
Jul 07, 2006 8.623 8.761 8.623 8.706 26,890 +0.04(+0.43%)
Jul 06, 2006 8.711 8.784 8.665 8.669 40,769 +0.08(+0.91%)
Jul 05, 2006 8.669 8.692 8.591 8.591 13,011 -0.08(-0.90%)
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.