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 29, 2006 20.59 20.63 20.54 20.60 6,000 +0.10(+0.49%)
Dec 28, 2006 20.65 20.65 20.50 20.50 6,400 -0.15(-0.73%)
Dec 27, 2006 20.49 20.69 20.47 20.65 7,000 +0.15(+0.73%)
Dec 26, 2006 20.38 20.60 20.38 20.50 6,400 +0.08(+0.40%)
Dec 22, 2006 20.48 20.52 20.41 20.42 9,800 -0.10(-0.49%)
Dec 21, 2006 20.54 20.59 20.46 20.52 11,700 +0.08(+0.39%)
Dec 20, 2006 20.34 20.55 20.30 20.44 16,900 +0.09(+0.44%)
Dec 19, 2006 20.17 20.35 20.17 20.35 11,400 +0.20(+0.99%)
Dec 18, 2006 20.07 20.21 20.06 20.15 15,900 +0.05(+0.25%)
Dec 15, 2006 20.16 20.16 20.06 20.10 18,400 +0.01(+0.05%)
Dec 14, 2006 20.15 20.16 20.09 20.09 12,100 -0.12(-0.59%)
Dec 13, 2006 20.18 20.21 20.16 20.21 14,400 +0.04(+0.20%)
Dec 12, 2006 20.32 20.39 20.11 20.17 23,600 -0.13(-0.64%)
Dec 11, 2006 20.23 20.30 20.23 20.30 4,200 +0.01(+0.05%)
Dec 08, 2006 20.30 20.33 20.22 20.29 21,700 -0.01(-0.05%)
Dec 07, 2006 20.35 20.40 20.29 20.30 12,600 -0.05(-0.25%)
Dec 06, 2006 20.38 20.39 20.27 20.35 11,000 -0.01(-0.05%)
Dec 05, 2006 20.39 20.40 20.25 20.36 16,400 +0.02(+0.10%)
Dec 04, 2006 20.19 20.37 20.18 20.34 13,300 +0.15(+0.74%)
Dec 01, 2006 20.10 20.22 20.05 20.19 13,300 +0.10(+0.50%)
Nov 30, 2006 20.05 20.10 20.01 20.09 12,000 +0.09(+0.45%)
Nov 29, 2006 19.96 20.01 19.85 20.00 15,000 +0.08(+0.40%)
Nov 28, 2006 19.92 19.96 19.83 19.92 12,200 +0.00(+0.00%)
Nov 27, 2006 19.91 19.92 19.75 19.92 16,200 +0.01(+0.05%)
Nov 24, 2006 19.86 19.91 19.86 19.91 4,000 +0.05(+0.25%)
Nov 22, 2006 19.82 19.88 19.75 19.86 14,800 +0.06(+0.30%)
Nov 21, 2006 19.68 19.84 19.68 19.80 13,200 +0.13(+0.66%)
Nov 20, 2006 19.50 19.73 19.50 19.67 28,100 +0.14(+0.72%)
Nov 17, 2006 19.50 19.54 19.35 19.53 23,300 -0.02(-0.10%)
Nov 16, 2006 19.85 19.86 19.46 19.55 32,500 -0.26(-1.31%)
Nov 15, 2006 19.74 19.93 19.70 19.81 31,000 -0.12(-0.60%)
Nov 14, 2006 20.00 20.00 19.91 19.93 12,000 -0.01(-0.05%)
Nov 13, 2006 19.94 19.94 19.86 19.94 15,500 +0.00(+0.00%)
Nov 10, 2006 19.87 19.99 19.86 19.94 18,200 +0.03(+0.15%)
Nov 09, 2006 19.93 19.96 19.81 19.91 15,100 -0.02(-0.10%)
Nov 08, 2006 19.86 19.98 19.71 19.93 16,100 -0.01(-0.05%)
Nov 07, 2006 19.96 19.96 19.87 19.94 23,500 +0.01(+0.05%)
Nov 06, 2006 19.92 19.93 19.90 19.93 6,000 +0.05(+0.25%)
Nov 03, 2006 19.90 19.93 19.78 19.88 11,700 -0.02(-0.10%)
Nov 02, 2006 20.01 20.02 19.83 19.90 12,200 -0.11(-0.55%)
Nov 01, 2006 20.06 20.10 20.01 20.01 13,400 -0.05(-0.25%)
Oct 31, 2006 20.22 20.22 20.03 20.06 27,300 -0.12(-0.59%)
Oct 30, 2006 20.12 20.18 20.12 20.18 5,800 +0.01(+0.05%)
Oct 27, 2006 20.43 20.43 20.17 20.17 11,200 -0.22(-1.08%)
Oct 26, 2006 20.26 20.43 20.26 20.39 11,700 +0.16(+0.79%)
Oct 25, 2006 20.07 20.23 20.07 20.23 9,000 +0.12(+0.60%)
Oct 24, 2006 20.16 20.22 20.03 20.11 9,600 -0.03(-0.15%)
Oct 23, 2006 19.95 20.14 19.95 20.14 7,900 +0.18(+0.90%)
Oct 20, 2006 19.85 19.99 19.85 19.96 7,200 +0.14(+0.71%)
Oct 19, 2006 19.97 19.98 19.81 19.82 10,400 -0.15(-0.75%)
Oct 18, 2006 19.93 20.00 19.90 19.97 4,100 +0.04(+0.20%)
Oct 17, 2006 20.03 20.13 19.92 19.93 16,700 -0.10(-0.50%)
Oct 16, 2006 20.03 20.14 19.96 20.03 17,100 -0.21(-1.04%)
Oct 13, 2006 20.21 20.30 20.15 20.24 12,600 -0.06(-0.30%)
Oct 12, 2006 20.16 20.30 20.10 20.30 17,900 +0.17(+0.84%)
Oct 11, 2006 20.15 20.20 20.05 20.13 12,500 -0.02(-0.10%)
Oct 10, 2006 20.20 20.30 20.05 20.15 17,800 +0.10(+0.50%)
Oct 09, 2006 20.00 20.07 19.94 20.05 13,400 +0.05(+0.25%)
Oct 06, 2006 20.01 20.10 20.00 20.00 5,400 -0.03(-0.15%)
Oct 05, 2006 19.97 20.10 19.97 20.03 6,300 +0.03(+0.15%)
Oct 04, 2006 20.01 20.15 19.98 20.00 7,500 -0.04(-0.20%)
Oct 03, 2006 20.06 20.14 19.98 20.04 21,100 -0.01(-0.05%)
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.