Madison Strategic Sector Premium Fund (NY: MSP )

24.20 USD +0.53 (+2.24%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.64 15.75 15.58 15.65 16,920 +0.12(+0.75%)
May 29, 2008 15.44 15.58 15.44 15.53 29,144 +0.09(+0.61%)
May 28, 2008 15.36 15.44 15.31 15.44 19,726 +0.17(+1.11%)
May 27, 2008 15.15 15.27 15.14 15.27 18,186 +0.11(+0.73%)
May 26, 2008 15.30 15.32 15.13 15.16 0 +0.00(+0.00%)
May 23, 2008 15.30 15.32 15.13 15.16 12,273 -0.15(-0.98%)
May 22, 2008 15.39 15.39 15.24 15.31 19,950 +0.05(+0.33%)
May 21, 2008 15.45 15.47 15.26 15.26 19,252 -0.13(-0.84%)
May 20, 2008 15.53 15.53 15.38 15.39 24,420 -0.15(-0.97%)
May 19, 2008 15.64 15.68 15.49 15.54 21,528 -0.06(-0.38%)
May 16, 2008 15.57 15.61 15.50 15.60 42,363 +0.02(+0.13%)
May 15, 2008 15.50 15.58 15.45 15.58 136,457 +0.13(+0.84%)
May 14, 2008 15.58 15.60 15.45 15.45 55,997 +0.00(+0.00%)
May 13, 2008 15.45 15.49 15.38 15.45 14,684 +0.05(+0.32%)
May 12, 2008 15.54 15.54 15.38 15.40 55,537 +0.01(+0.06%)
May 09, 2008 15.35 15.43 15.34 15.39 11,047 -0.02(-0.13%)
May 08, 2008 15.45 15.54 15.39 15.41 14,700 -0.07(-0.45%)
May 07, 2008 15.53 15.60 15.45 15.48 16,059 -0.12(-0.77%)
May 06, 2008 15.60 15.64 15.50 15.60 13,818 -0.02(-0.13%)
May 05, 2008 15.65 15.66 15.56 15.62 24,502 -0.04(-0.26%)
May 02, 2008 15.41 15.74 15.41 15.66 43,000 +0.07(+0.45%)
May 01, 2008 15.36 15.60 15.36 15.59 14,278 +0.24(+1.56%)
Apr 30, 2008 15.40 15.54 15.35 15.35 17,688 -0.04(-0.26%)
Apr 29, 2008 15.34 15.43 15.29 15.39 7,309 +0.03(+0.20%)
Apr 28, 2008 15.33 15.40 15.26 15.36 6,296 +0.10(+0.66%)
Apr 25, 2008 15.21 15.26 15.10 15.26 8,100 +0.11(+0.73%)
Apr 24, 2008 15.11 15.15 15.05 15.15 4,700 +0.10(+0.66%)
Apr 23, 2008 15.03 15.08 14.95 15.05 11,220 +0.02(+0.13%)
Apr 22, 2008 15.00 15.06 14.95 15.03 8,990 +0.00(+0.00%)
Apr 21, 2008 15.04 15.09 15.00 15.03 9,100 +0.04(+0.27%)
Apr 18, 2008 14.96 15.09 14.96 14.99 12,700 +0.09(+0.60%)
Apr 17, 2008 14.65 14.90 14.65 14.90 11,900 +0.11(+0.74%)
Apr 16, 2008 14.66 14.79 14.66 14.79 5,600 +0.19(+1.30%)
Apr 15, 2008 14.68 14.68 14.48 14.60 7,900 +0.04(+0.30%)
Apr 14, 2008 14.63 14.67 14.55 14.56 6,741 -0.09(-0.64%)
Apr 11, 2008 14.66 14.67 14.63 14.65 3,900 -0.11(-0.75%)
Apr 10, 2008 14.71 14.82 14.64 14.76 6,700 +0.03(+0.20%)
Apr 09, 2008 15.07 15.07 14.73 14.73 15,200 -0.32(-2.13%)
Apr 08, 2008 15.10 15.10 15.05 15.05 9,700 -0.05(-0.33%)
Apr 07, 2008 15.20 15.21 15.08 15.10 19,500 -0.10(-0.66%)
Apr 04, 2008 15.12 15.28 15.05 15.20 36,200 +0.08(+0.53%)
Apr 03, 2008 15.05 15.13 14.93 15.12 15,600 +0.01(+0.07%)
Apr 02, 2008 14.90 15.16 14.90 15.11 16,800 +0.30(+2.02%)
Apr 01, 2008 14.55 14.81 14.55 14.81 17,500 +0.37(+2.56%)
Mar 31, 2008 14.30 14.45 14.30 14.44 8,612 +0.04(+0.28%)
Mar 28, 2008 14.70 14.70 14.40 14.40 31,800 -0.36(-2.44%)
Mar 27, 2008 14.83 14.86 14.71 14.76 14,400 -0.06(-0.40%)
Mar 26, 2008 14.79 14.85 14.78 14.82 9,700 +0.00(+0.00%)
Mar 25, 2008 14.66 14.84 14.66 14.82 11,300 +0.15(+1.02%)
Mar 24, 2008 14.35 14.79 14.35 14.67 14,500 +0.22(+1.52%)
Mar 21, 2008 14.33 14.46 14.26 14.45 10,900 +0.00(+0.00%)
Mar 20, 2008 14.33 14.46 14.26 14.45 10,900 +0.11(+0.77%)
Mar 19, 2008 14.43 14.52 14.23 14.34 56,600 +0.00(+0.00%)
Mar 18, 2008 13.91 14.34 13.91 14.34 68,100 +0.58(+4.22%)
Mar 17, 2008 13.88 13.94 13.70 13.76 7,623 -0.90(-6.14%)
Mar 14, 2008 14.92 14.92 14.61 14.66 65,100 -0.30(-2.01%)
Mar 13, 2008 14.78 15.00 14.60 14.96 47,700 -0.04(-0.27%)
Mar 12, 2008 14.89 15.00 14.81 15.00 47,400 +0.22(+1.49%)
Mar 11, 2008 14.62 14.78 14.56 14.78 16,100 +0.40(+2.78%)
Mar 10, 2008 14.71 14.72 14.38 14.38 25,100 -0.38(-2.56%)
Mar 07, 2008 14.84 14.94 14.70 14.76 18,307 -0.25(-1.68%)
Mar 06, 2008 15.15 15.20 15.01 15.01 11,100 -0.21(-1.38%)
Mar 05, 2008 15.25 15.38 15.17 15.22 15,700 +0.04(+0.26%)
Mar 04, 2008 15.35 15.35 15.15 15.18 7,300 -0.24(-1.56%)
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.