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 (%)
Nov 30, 2009 5.557 5.626 5.529 5.547 42,120 -0.05(-0.91%)
Nov 27, 2009 5.524 5.630 5.451 5.598 31,891 +0.01(+0.25%)
Nov 25, 2009 5.524 5.584 5.520 5.584 23,290 +0.06(+1.17%)
Nov 24, 2009 5.534 5.552 5.460 5.520 61,594 -0.01(-0.25%)
Nov 23, 2009 5.510 5.589 5.510 5.534 35,586 +0.04(+0.76%)
Nov 20, 2009 5.423 5.515 5.423 5.492 24,878 +0.01(+0.17%)
Nov 19, 2009 5.520 5.520 5.446 5.483 21,774 -0.08(-1.41%)
Nov 18, 2009 5.584 5.603 5.547 5.561 51,849 -0.04(-0.74%)
Nov 17, 2009 5.617 5.617 5.580 5.603 40,034 +0.01(+0.16%)
Nov 16, 2009 5.538 5.630 5.538 5.593 30,124 +0.04(+0.66%)
Nov 13, 2009 5.530 5.580 5.530 5.557 34,235 +0.03(+0.48%)
Nov 12, 2009 5.534 5.543 5.524 5.530 10,600 -0.03(-0.56%)
Nov 11, 2009 5.510 5.570 5.510 5.561 6,722 +0.04(+0.81%)
Nov 10, 2009 5.534 5.557 5.492 5.517 45,751 -0.00(-0.06%)
Nov 09, 2009 5.492 5.534 5.478 5.520 17,027 +0.09(+1.61%)
Nov 06, 2009 5.363 5.446 5.363 5.432 18,472 -0.01(-0.17%)
Nov 05, 2009 5.372 5.441 5.372 5.441 16,355 +0.05(+0.94%)
Nov 04, 2009 5.340 5.427 5.340 5.391 56,628 +0.07(+1.38%)
Nov 03, 2009 5.349 5.349 5.248 5.317 31,245 -0.02(-0.43%)
Nov 02, 2009 5.257 5.395 5.257 5.340 37,972 +0.09(+1.76%)
Oct 30, 2009 5.418 5.418 5.234 5.248 23,099 -0.18(-3.31%)
Oct 29, 2009 5.414 5.432 5.400 5.427 46,128 +0.06(+1.20%)
Oct 28, 2009 5.497 5.497 5.363 5.363 34,055 -0.15(-2.68%)
Oct 27, 2009 5.566 5.566 5.474 5.510 40,156 -0.02(-0.42%)
Oct 26, 2009 5.603 5.621 5.501 5.534 27,094 -0.03(-0.50%)
Oct 23, 2009 5.580 5.593 5.543 5.561 52,311 -0.03(-0.58%)
Oct 22, 2009 5.603 5.603 5.547 5.593 36,439 -0.00(-0.08%)
Oct 21, 2009 5.589 5.649 5.589 5.598 30,158 -0.02(-0.33%)
Oct 20, 2009 5.621 5.621 5.589 5.617 30,353 -0.03(-0.49%)
Oct 19, 2009 5.603 5.644 5.584 5.644 65,962 +0.01(+0.25%)
Oct 16, 2009 5.626 5.634 5.580 5.630 29,774 +0.00(+0.00%)
Oct 15, 2009 5.621 5.640 5.557 5.630 28,397 +0.00(+0.08%)
Oct 14, 2009 5.580 5.635 5.580 5.626 57,708 +0.06(+0.99%)
Oct 13, 2009 5.524 5.570 5.487 5.570 39,453 +0.03(+0.50%)
Oct 12, 2009 5.534 5.580 5.515 5.543 56,010 +0.01(+0.17%)
Oct 09, 2009 5.515 5.543 5.510 5.533 10,587 +0.02(+0.33%)
Oct 08, 2009 5.464 5.552 5.464 5.515 36,729 +0.05(+0.84%)
Oct 07, 2009 5.437 5.487 5.427 5.469 39,559 -0.01(-0.17%)
Oct 06, 2009 5.455 5.510 5.451 5.478 32,572 +0.02(+0.34%)
Oct 05, 2009 5.395 5.460 5.395 5.460 47,670 +0.05(+0.94%)
Oct 02, 2009 5.395 5.414 5.294 5.409 75,662 -0.01(-0.26%)
Oct 01, 2009 5.483 5.483 5.404 5.423 40,268 -0.03(-0.55%)
Sep 30, 2009 5.464 5.497 5.423 5.453 27,324 -0.04(-0.71%)
Sep 29, 2009 5.469 5.492 5.437 5.492 42,155 +0.02(+0.34%)
Sep 28, 2009 5.446 5.483 5.441 5.474 25,799 +0.04(+0.76%)
Sep 25, 2009 5.432 5.446 5.418 5.432 43,528 +0.00(+0.00%)
Sep 24, 2009 5.534 5.534 5.423 5.432 30,922 -0.06(-1.09%)
Sep 23, 2009 5.497 5.534 5.492 5.492 44,003 -0.02(-0.33%)
Sep 22, 2009 5.538 5.538 5.455 5.510 111,830 +0.06(+1.10%)
Sep 21, 2009 5.464 5.557 5.395 5.451 69,354 -0.03(-0.50%)
Sep 18, 2009 5.427 5.492 5.423 5.478 43,040 +0.01(+0.25%)
Sep 17, 2009 5.492 5.529 5.438 5.464 20,666 -0.04(-0.67%)
Sep 16, 2009 5.395 5.575 5.395 5.501 116,868 +0.08(+1.53%)
Sep 15, 2009 5.358 5.423 5.358 5.418 55,592 -0.09(-1.59%)
Sep 14, 2009 5.510 5.524 5.381 5.506 104,555 -0.00(-0.08%)
Sep 11, 2009 5.446 5.515 5.446 5.510 16,821 +0.05(+0.84%)
Sep 10, 2009 5.534 5.534 5.423 5.464 25,333 +0.03(+0.61%)
Sep 09, 2009 5.377 5.451 5.377 5.431 29,664 +0.05(+1.01%)
Sep 08, 2009 5.289 5.377 5.289 5.377 21,991 +0.09(+1.66%)
Sep 04, 2009 5.234 5.312 5.220 5.289 6,288 +0.10(+1.96%)
Sep 03, 2009 5.151 5.206 5.146 5.188 22,466 +0.05(+0.99%)
Sep 02, 2009 5.114 5.174 5.114 5.137 16,693 -0.01(-0.18%)
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.