Madison Strategic Sector Premium Fund (NY: MSP )

26.96 USD -0.23 (-0.85%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.85 11.92 11.76 11.82 12,600 -0.09(-0.71%)
Sep 29, 2009 11.86 11.91 11.79 11.91 19,439 +0.04(+0.34%)
Sep 28, 2009 11.81 11.89 11.80 11.87 11,897 +0.09(+0.76%)
Sep 25, 2009 11.78 11.81 11.75 11.78 20,072 +0.00(+0.00%)
Sep 24, 2009 12.00 12.00 11.76 11.78 14,259 -0.13(-1.09%)
Sep 23, 2009 11.92 12.00 11.91 11.91 20,291 -0.04(-0.33%)
Sep 22, 2009 12.01 12.01 11.83 11.95 51,568 +0.13(+1.10%)
Sep 21, 2009 11.85 12.05 11.70 11.82 31,981 -0.06(-0.51%)
Sep 18, 2009 11.77 11.91 11.76 11.88 19,847 +0.03(+0.25%)
Sep 17, 2009 11.91 11.99 11.79 11.85 9,530 -0.08(-0.67%)
Sep 16, 2009 11.70 12.09 11.70 11.93 53,891 +0.18(+1.53%)
Sep 15, 2009 11.62 11.76 11.62 11.75 25,635 -0.19(-1.59%)
Sep 14, 2009 11.95 11.98 11.67 11.94 48,213 -0.01(-0.08%)
Sep 11, 2009 11.81 11.96 11.81 11.95 7,757 +0.10(+0.84%)
Sep 10, 2009 12.00 12.00 11.76 11.85 11,682 +0.07(+0.61%)
Sep 09, 2009 11.66 11.82 11.66 11.78 13,679 +0.12(+1.01%)
Sep 08, 2009 11.47 11.66 11.47 11.66 10,141 +0.19(+1.66%)
Sep 04, 2009 11.35 11.52 11.32 11.47 2,900 +0.22(+1.96%)
Sep 03, 2009 11.17 11.29 11.16 11.25 10,360 +0.11(+0.99%)
Sep 02, 2009 11.09 11.22 11.09 11.14 7,698 -0.02(-0.18%)
Sep 01, 2009 11.29 11.41 11.16 11.16 16,159 -0.17(-1.46%)
Aug 31, 2009 11.25 11.38 11.25 11.33 33,824 -0.14(-1.26%)
Aug 28, 2009 11.50 11.50 11.43 11.47 7,365 -0.00(-0.02%)
Aug 27, 2009 11.49 11.52 11.40 11.47 9,303 -0.05(-0.41%)
Aug 26, 2009 11.47 11.54 11.43 11.52 20,417 +0.03(+0.26%)
Aug 25, 2009 11.50 11.55 11.46 11.49 14,548 +0.04(+0.35%)
Aug 24, 2009 11.41 11.55 11.41 11.45 29,574 +0.04(+0.35%)
Aug 21, 2009 11.25 11.44 11.25 11.41 6,230 +0.17(+1.51%)
Aug 20, 2009 11.10 11.27 11.10 11.24 16,432 +0.14(+1.26%)
Aug 19, 2009 10.88 11.13 10.88 11.10 7,608 +0.08(+0.73%)
Aug 18, 2009 10.93 11.06 10.93 11.02 4,430 -0.03(-0.30%)
Aug 17, 2009 11.16 11.16 10.93 11.05 11,661 -0.19(-1.70%)
Aug 14, 2009 11.33 11.33 11.23 11.24 4,120 -0.06(-0.50%)
Aug 13, 2009 11.28 11.60 11.24 11.30 18,806 +0.02(+0.18%)
Aug 12, 2009 11.11 11.41 11.11 11.28 12,200 +0.10(+0.89%)
Aug 11, 2009 11.23 11.23 11.11 11.18 10,380 -0.07(-0.62%)
Aug 10, 2009 11.11 11.33 11.11 11.25 12,224 +0.03(+0.27%)
Aug 07, 2009 11.59 11.59 11.22 11.22 25,915 +0.01(+0.09%)
Aug 06, 2009 11.30 11.40 11.20 11.21 25,468 -0.10(-0.88%)
Aug 05, 2009 11.35 11.35 11.18 11.31 9,350 -0.05(-0.44%)
Aug 04, 2009 11.17 11.37 11.17 11.36 11,204 +0.05(+0.44%)
Aug 03, 2009 11.18 11.36 11.15 11.31 30,183 +0.10(+0.89%)
Jul 31, 2009 11.06 11.28 11.06 11.21 35,085 +0.06(+0.54%)
Jul 30, 2009 11.16 11.16 11.06 11.15 11,428 +0.28(+2.58%)
Jul 29, 2009 10.80 10.97 10.80 10.87 27,302 -0.01(-0.09%)
Jul 28, 2009 10.82 10.90 10.74 10.88 11,138 -0.04(-0.37%)
Jul 27, 2009 10.73 10.95 10.71 10.92 31,179 +0.09(+0.83%)
Jul 24, 2009 10.66 10.90 10.59 10.83 14,636 -0.01(-0.09%)
Jul 23, 2009 10.61 10.89 10.61 10.84 17,260 +0.23(+2.17%)
Jul 22, 2009 10.42 10.62 10.42 10.61 14,494 +0.10(+0.95%)
Jul 21, 2009 10.55 10.62 10.44 10.51 21,953 -0.08(-0.76%)
Jul 20, 2009 10.51 10.59 10.47 10.59 12,405 +0.16(+1.57%)
Jul 17, 2009 10.29 10.43 10.29 10.43 8,035 +0.02(+0.16%)
Jul 16, 2009 10.23 10.43 10.22 10.41 20,745 +0.11(+1.07%)
Jul 15, 2009 10.05 10.35 10.05 10.30 9,856 +0.27(+2.69%)
Jul 14, 2009 9.860 10.04 9.860 10.03 10,205 +0.11(+1.11%)
Jul 13, 2009 9.730 9.920 9.730 9.920 6,723 +0.29(+2.98%)
Jul 10, 2009 9.630 9.730 9.630 9.633 5,962 -0.03(-0.28%)
Jul 09, 2009 9.640 9.730 9.640 9.660 3,914 +0.10(+1.05%)
Jul 08, 2009 10.18 10.18 9.500 9.560 6,031 -0.17(-1.75%)
Jul 07, 2009 9.790 9.840 9.690 9.730 16,850 -0.14(-1.42%)
Jul 06, 2009 9.790 9.870 9.750 9.870 22,127 -0.01(-0.10%)
Jul 02, 2009 10.01 10.04 9.800 9.880 30,471 -0.32(-3.14%)
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.