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 (%)
Aug 31, 2006 19.83 19.93 19.71 19.85 23,700 +0.06(+0.30%)
Aug 30, 2006 19.50 19.80 19.50 19.79 22,200 +0.24(+1.23%)
Aug 29, 2006 19.55 19.61 19.53 19.55 9,100 +0.07(+0.36%)
Aug 28, 2006 19.25 19.49 19.25 19.48 20,100 +0.21(+1.09%)
Aug 25, 2006 19.41 19.43 19.25 19.27 29,100 -0.04(-0.21%)
Aug 24, 2006 19.40 19.46 19.26 19.31 18,500 -0.14(-0.72%)
Aug 23, 2006 19.30 19.45 19.25 19.45 31,800 +0.13(+0.67%)
Aug 22, 2006 19.25 19.32 19.19 19.32 12,400 +0.07(+0.36%)
Aug 21, 2006 19.27 19.36 19.25 19.25 10,900 -0.10(-0.52%)
Aug 18, 2006 19.25 19.35 19.20 19.35 24,600 +0.11(+0.57%)
Aug 17, 2006 19.48 19.48 19.20 19.24 31,300 -0.16(-0.82%)
Aug 16, 2006 19.55 19.70 19.20 19.40 17,200 -0.15(-0.77%)
Aug 15, 2006 19.74 19.88 19.40 19.55 16,500 -0.24(-1.21%)
Aug 14, 2006 19.50 19.79 19.50 19.79 9,900 +0.39(+2.01%)
Aug 11, 2006 19.70 19.88 19.04 19.40 6,700 -0.31(-1.57%)
Aug 10, 2006 19.67 19.71 19.65 19.71 4,300 +0.09(+0.46%)
Aug 09, 2006 19.69 19.69 19.50 19.62 13,700 +0.03(+0.15%)
Aug 08, 2006 19.66 19.70 19.59 19.59 4,000 -0.07(-0.36%)
Aug 07, 2006 19.58 19.70 19.42 19.66 8,600 +0.15(+0.77%)
Aug 04, 2006 19.55 19.60 19.37 19.51 15,900 +0.11(+0.57%)
Aug 03, 2006 19.30 19.40 19.22 19.40 11,400 +0.17(+0.88%)
Aug 02, 2006 19.20 19.29 19.00 19.23 13,600 +0.13(+0.68%)
Aug 01, 2006 19.25 19.32 19.00 19.10 5,400 -0.22(-1.14%)
Jul 31, 2006 19.15 19.32 19.04 19.32 8,200 +0.17(+0.89%)
Jul 28, 2006 18.96 19.15 18.92 19.15 17,600 +0.22(+1.16%)
Jul 27, 2006 18.86 18.97 18.80 18.93 8,400 +0.12(+0.64%)
Jul 26, 2006 18.68 18.81 18.68 18.81 9,900 +0.08(+0.43%)
Jul 25, 2006 18.56 18.75 18.56 18.73 10,000 +0.18(+0.97%)
Jul 24, 2006 18.50 18.65 18.50 18.55 7,600 +0.07(+0.38%)
Jul 21, 2006 18.56 18.56 18.41 18.48 3,800 -0.08(-0.43%)
Jul 20, 2006 18.35 18.58 18.28 18.56 15,500 +0.28(+1.53%)
Jul 19, 2006 18.30 18.50 18.16 18.28 3,600 -0.11(-0.60%)
Jul 18, 2006 18.50 18.60 18.39 18.39 5,700 +0.01(+0.05%)
Jul 17, 2006 18.65 18.70 18.38 18.38 8,500 -0.22(-1.18%)
Jul 14, 2006 18.64 18.64 18.52 18.60 6,000 -0.20(-1.06%)
Jul 13, 2006 18.60 18.80 18.50 18.80 10,700 +0.12(+0.64%)
Jul 12, 2006 18.85 19.00 18.52 18.68 15,200 -0.11(-0.59%)
Jul 11, 2006 18.98 19.00 18.74 18.79 10,400 -0.17(-0.90%)
Jul 10, 2006 18.95 19.03 18.79 18.96 10,400 +0.08(+0.42%)
Jul 07, 2006 18.70 19.00 18.70 18.88 12,400 +0.08(+0.43%)
Jul 06, 2006 18.89 19.05 18.79 18.80 18,800 +0.17(+0.91%)
Jul 05, 2006 18.80 18.85 18.63 18.63 6,000 -0.17(-0.90%)
Jul 03, 2006 18.98 18.98 18.75 18.80 8,300 -0.08(-0.42%)
Jun 30, 2006 18.75 18.91 18.73 18.88 8,400 +0.13(+0.69%)
Jun 29, 2006 18.43 18.80 18.43 18.75 11,400 +0.35(+1.90%)
Jun 28, 2006 18.35 18.50 18.33 18.40 16,300 +0.01(+0.05%)
Jun 27, 2006 18.64 18.64 18.36 18.39 6,100 -0.16(-0.86%)
Jun 26, 2006 18.65 18.95 18.40 18.55 13,900 -0.20(-1.07%)
Jun 23, 2006 18.65 18.75 18.51 18.75 10,400 +0.10(+0.54%)
Jun 22, 2006 18.93 18.93 18.60 18.65 16,400 -0.33(-1.74%)
Jun 21, 2006 18.60 18.98 18.58 18.98 12,100 +0.34(+1.82%)
Jun 20, 2006 18.55 18.70 18.55 18.64 11,500 +0.04(+0.22%)
Jun 19, 2006 18.52 18.64 18.49 18.60 13,800 +0.10(+0.54%)
Jun 16, 2006 18.30 18.50 18.30 18.50 6,900 +0.11(+0.60%)
Jun 15, 2006 18.13 18.40 18.13 18.39 16,800 +0.28(+1.55%)
Jun 14, 2006 17.95 18.13 17.92 18.11 14,500 -0.14(-0.77%)
Jun 13, 2006 18.46 18.50 18.11 18.25 18,500 -0.31(-1.67%)
Jun 12, 2006 18.65 18.79 18.45 18.56 17,300 -0.09(-0.48%)
Jun 09, 2006 18.70 18.79 18.47 18.65 18,800 -0.09(-0.48%)
Jun 08, 2006 18.55 18.79 18.55 18.74 20,800 +0.13(+0.70%)
Jun 07, 2006 18.51 18.71 18.45 18.61 13,700 +0.06(+0.32%)
Jun 06, 2006 18.70 18.79 18.55 18.55 23,000 -0.24(-1.28%)
Jun 05, 2006 18.81 18.89 18.66 18.79 20,000 -0.07(-0.37%)
Jun 02, 2006 18.69 18.90 18.69 18.86 10,800 +0.27(+1.45%)
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.