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 (%)
Aug 29, 2008 6.506 6.520 6.488 6.511 22,612 +0.01(+0.14%)
Aug 28, 2008 6.460 6.516 6.460 6.502 14,826 +0.06(+0.93%)
Aug 27, 2008 6.433 6.479 6.433 6.442 39,154 +0.01(+0.22%)
Aug 26, 2008 6.396 6.447 6.377 6.428 31,893 +0.00(+0.07%)
Aug 25, 2008 6.460 6.483 6.391 6.423 75,489 -0.03(-0.50%)
Aug 22, 2008 6.423 6.479 6.423 6.456 57,921 +0.07(+1.08%)
Aug 21, 2008 6.391 6.428 6.387 6.387 15,355 -0.02(-0.29%)
Aug 20, 2008 6.405 6.453 6.382 6.405 60,423 -0.01(-0.22%)
Aug 19, 2008 6.442 6.456 6.405 6.419 69,475 -0.02(-0.36%)
Aug 18, 2008 6.557 6.557 6.442 6.442 51,476 -0.07(-1.06%)
Aug 15, 2008 6.497 6.548 6.497 6.511 0 +0.04(+0.64%)
Aug 14, 2008 6.442 6.480 6.433 6.470 11,075 +0.00(+0.07%)
Aug 13, 2008 6.460 6.497 6.423 6.465 93,200 -0.01(-0.08%)
Aug 12, 2008 6.553 6.553 6.465 6.470 80,802 -0.03(-0.42%)
Aug 11, 2008 6.447 6.506 6.447 6.497 65,424 +0.08(+1.31%)
Aug 08, 2008 6.253 6.414 6.253 6.413 71,835 +0.10(+1.51%)
Aug 07, 2008 6.373 6.373 6.317 6.317 21,840 -0.06(-0.87%)
Aug 06, 2008 6.313 6.391 6.313 6.373 26,600 +0.10(+1.54%)
Aug 05, 2008 6.202 6.290 6.115 6.276 30,377 +0.11(+1.80%)
Aug 04, 2008 6.202 6.217 6.165 6.165 9,593 -0.08(-1.33%)
Aug 01, 2008 6.267 6.271 6.216 6.248 24,780 -0.05(-0.73%)
Jul 31, 2008 6.308 6.340 6.253 6.294 19,426 -0.06(-0.87%)
Jul 30, 2008 6.317 6.359 6.290 6.350 21,217 +0.09(+1.40%)
Jul 29, 2008 6.262 6.262 6.165 6.262 43,484 +0.07(+1.19%)
Jul 28, 2008 6.253 6.290 6.188 6.188 23,425 -0.12(-1.97%)
Jul 25, 2008 6.262 6.322 6.262 6.313 49,465 +0.03(+0.51%)
Jul 24, 2008 6.364 6.377 6.281 6.281 63,813 -0.05(-0.73%)
Jul 23, 2008 6.294 6.368 6.294 6.327 75,074 +0.06(+1.03%)
Jul 22, 2008 6.151 6.262 6.133 6.262 42,630 +0.04(+0.59%)
Jul 21, 2008 6.221 6.244 6.221 6.225 12,285 +0.04(+0.60%)
Jul 18, 2008 6.184 6.202 6.147 6.188 45,521 +0.08(+1.36%)
Jul 17, 2008 6.059 6.105 5.999 6.105 75,441 +0.18(+3.12%)
Jul 16, 2008 5.778 5.949 5.778 5.921 42,010 +0.13(+2.31%)
Jul 15, 2008 5.875 5.875 5.598 5.787 185,140 -0.19(-3.22%)
Jul 14, 2008 6.091 6.091 5.935 5.980 57,353 -0.05(-0.86%)
Jul 11, 2008 6.022 6.064 5.972 6.032 54,284 -0.12(-1.88%)
Jul 10, 2008 6.151 6.193 6.082 6.147 53,106 -0.07(-1.11%)
Jul 09, 2008 6.354 6.354 6.216 6.216 29,052 -0.09(-1.46%)
Jul 08, 2008 6.174 6.308 6.110 6.308 51,391 +0.11(+1.71%)
Jul 07, 2008 6.253 6.271 6.087 6.202 80,483 -0.05(-0.74%)
Jul 04, 2008 6.317 6.317 6.202 6.248 21,443 +0.00(+0.00%)
Jul 03, 2008 6.317 6.317 6.202 6.248 21,443 -0.02(-0.37%)
Jul 02, 2008 6.364 6.382 6.271 6.271 23,475 -0.04(-0.58%)
Jul 01, 2008 6.299 6.364 6.245 6.308 64,819 -0.09(-1.44%)
Jun 30, 2008 6.364 6.405 6.317 6.400 39,453 +0.03(+0.43%)
Jun 27, 2008 6.479 6.493 6.373 6.373 31,609 -0.12(-1.85%)
Jun 26, 2008 6.576 6.576 6.493 6.493 36,560 -0.13(-2.02%)
Jun 25, 2008 6.566 6.631 6.566 6.626 40,726 +0.10(+1.55%)
Jun 24, 2008 6.539 6.603 6.474 6.525 95,297 -0.07(-1.12%)
Jun 23, 2008 6.774 6.774 6.589 6.599 94,317 -0.25(-3.64%)
Jun 20, 2008 6.963 6.968 6.842 6.848 51,812 -0.12(-1.72%)
Jun 19, 2008 6.986 7.005 6.940 6.968 23,804 -0.02(-0.33%)
Jun 18, 2008 6.940 7.000 6.894 6.991 44,825 -0.02(-0.26%)
Jun 17, 2008 7.101 7.120 6.968 7.009 53,779 -0.06(-0.91%)
Jun 16, 2008 7.032 7.078 7.009 7.074 34,034 +0.07(+0.99%)
Jun 13, 2008 6.972 7.032 6.939 7.005 67,736 +0.03(+0.46%)
Jun 12, 2008 6.981 7.032 6.949 6.972 68,894 -0.02(-0.26%)
Jun 11, 2008 7.055 7.078 6.991 6.991 32,396 -0.05(-0.66%)
Jun 10, 2008 7.064 7.088 7.009 7.037 57,181 -0.05(-0.65%)
Jun 09, 2008 7.124 7.147 7.055 7.083 65,528 -0.06(-0.78%)
Jun 06, 2008 7.258 7.258 7.138 7.138 116,369 -0.12(-1.71%)
Jun 05, 2008 7.184 7.281 7.170 7.263 40,850 +0.12(+1.74%)
Jun 04, 2008 7.147 7.212 7.129 7.138 44,918 -0.01(-0.19%)
Jun 03, 2008 7.152 7.193 7.124 7.152 73,563 +0.01(+0.13%)
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.