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 (%)
Jun 29, 2007 20.33 20.33 20.06 20.06 13,700 -0.03(-0.15%)
Jun 28, 2007 20.01 20.21 19.98 20.09 14,300 +0.10(+0.50%)
Jun 27, 2007 19.90 19.99 19.85 19.99 7,200 +0.01(+0.05%)
Jun 26, 2007 19.90 20.10 19.90 19.98 11,600 -0.05(-0.25%)
Jun 25, 2007 20.11 20.12 20.03 20.03 5,300 -0.06(-0.30%)
Jun 22, 2007 20.31 20.33 20.02 20.09 13,400 -0.22(-1.08%)
Jun 21, 2007 20.30 20.33 20.22 20.31 8,000 +0.05(+0.25%)
Jun 20, 2007 20.45 20.61 20.20 20.26 24,500 -0.13(-0.64%)
Jun 19, 2007 20.61 20.71 20.37 20.39 10,400 -0.17(-0.83%)
Jun 18, 2007 20.65 20.78 20.40 20.56 18,100 -0.09(-0.44%)
Jun 15, 2007 20.65 20.79 20.51 20.65 11,900 +0.25(+1.23%)
Jun 14, 2007 20.43 20.59 20.35 20.40 13,200 +0.07(+0.34%)
Jun 13, 2007 20.24 20.55 20.20 20.33 31,300 -0.41(-1.98%)
Jun 12, 2007 20.75 20.80 20.65 20.74 8,700 +0.00(+0.00%)
Jun 11, 2007 20.60 20.77 20.60 20.74 7,900 +0.15(+0.73%)
Jun 08, 2007 20.42 20.60 20.41 20.59 7,300 +0.20(+0.98%)
Jun 07, 2007 20.41 20.47 20.29 20.39 13,300 -0.01(-0.05%)
Jun 06, 2007 20.33 20.46 20.33 20.40 18,100 -0.04(-0.20%)
Jun 05, 2007 20.55 20.56 20.40 20.44 6,100 -0.13(-0.63%)
Jun 04, 2007 20.47 20.57 20.46 20.57 7,000 +0.01(+0.05%)
Jun 01, 2007 20.38 20.56 20.38 20.56 7,000 +0.21(+1.03%)
May 31, 2007 20.45 20.47 20.35 20.35 11,000 -0.13(-0.63%)
May 30, 2007 20.28 20.49 20.28 20.48 12,200 +0.13(+0.64%)
May 29, 2007 20.33 20.37 20.29 20.35 7,500 +0.12(+0.59%)
May 25, 2007 20.19 20.28 20.11 20.23 13,700 +0.08(+0.40%)
May 24, 2007 20.32 20.33 20.11 20.15 22,500 -0.17(-0.84%)
May 23, 2007 20.34 20.38 20.23 20.32 15,500 +0.02(+0.10%)
May 22, 2007 20.38 20.42 20.30 20.30 16,000 -0.07(-0.34%)
May 21, 2007 20.41 20.44 20.33 20.37 21,000 -0.04(-0.20%)
May 18, 2007 20.32 20.46 20.32 20.41 10,700 +0.09(+0.44%)
May 17, 2007 20.34 20.39 20.30 20.32 20,500 -0.14(-0.68%)
May 16, 2007 20.40 20.46 20.36 20.46 13,200 +0.11(+0.54%)
May 15, 2007 20.45 20.52 20.35 20.35 10,000 -0.10(-0.49%)
May 14, 2007 20.60 20.64 20.45 20.45 10,500 -0.14(-0.68%)
May 11, 2007 20.40 20.60 20.38 20.59 12,900 +0.23(+1.13%)
May 10, 2007 20.55 20.55 20.34 20.36 20,200 -0.19(-0.92%)
May 09, 2007 20.55 20.56 20.47 20.55 7,900 +0.01(+0.05%)
May 08, 2007 20.40 20.54 20.39 20.54 10,500 +0.04(+0.20%)
May 07, 2007 20.47 20.59 20.47 20.50 12,900 +0.03(+0.15%)
May 04, 2007 20.51 20.57 20.40 20.47 20,500 -0.04(-0.20%)
May 03, 2007 20.55 20.65 20.48 20.51 10,900 -0.04(-0.19%)
May 02, 2007 20.51 20.60 20.51 20.55 6,000 +0.01(+0.05%)
May 01, 2007 20.51 20.61 20.51 20.54 4,400 +0.00(+0.00%)
Apr 30, 2007 20.66 20.69 20.44 20.54 21,800 +0.04(+0.20%)
Apr 27, 2007 20.59 20.59 20.48 20.50 6,800 -0.08(-0.39%)
Apr 26, 2007 20.60 20.66 20.52 20.58 9,900 +0.01(+0.05%)
Apr 25, 2007 20.42 20.57 20.42 20.57 10,100 +0.15(+0.73%)
Apr 24, 2007 20.44 20.49 20.37 20.42 9,000 -0.02(-0.10%)
Apr 23, 2007 20.49 20.54 20.36 20.44 30,700 -0.08(-0.39%)
Apr 20, 2007 20.56 20.61 20.49 20.52 5,600 +0.03(+0.15%)
Apr 19, 2007 20.43 20.52 20.43 20.49 16,300 -0.02(-0.10%)
Apr 18, 2007 20.44 20.51 20.37 20.51 14,600 +0.06(+0.29%)
Apr 17, 2007 20.43 20.64 20.36 20.45 30,300 +0.02(+0.10%)
Apr 16, 2007 20.38 20.54 20.38 20.43 11,300 +0.03(+0.15%)
Apr 13, 2007 20.37 20.41 20.37 20.40 4,100 -0.04(-0.20%)
Apr 12, 2007 20.31 20.44 20.31 20.44 7,000 +0.11(+0.54%)
Apr 11, 2007 20.47 20.50 20.25 20.33 9,900 -0.11(-0.54%)
Apr 10, 2007 20.46 20.61 20.43 20.44 11,400 -0.07(-0.34%)
Apr 09, 2007 20.53 20.57 20.50 20.51 5,800 +0.07(+0.34%)
Apr 05, 2007 20.33 20.44 20.31 20.44 8,100 +0.11(+0.54%)
Apr 04, 2007 20.25 20.39 20.17 20.33 17,200 +0.07(+0.35%)
Apr 03, 2007 20.27 20.36 20.26 20.26 5,100 +0.03(+0.15%)
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.