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 (%)
Apr 30, 2010 6.029 6.029 5.982 5.982 41,078 -0.05(-0.78%)
Apr 29, 2010 5.940 6.058 5.940 6.029 42,535 +0.06(+1.02%)
Apr 28, 2010 5.982 6.011 5.964 5.968 46,328 +0.01(+0.21%)
Apr 27, 2010 6.039 6.039 5.949 5.956 62,147 -0.13(-2.07%)
Apr 26, 2010 6.095 6.095 6.067 6.081 23,880 +0.02(+0.39%)
Apr 23, 2010 5.992 6.058 5.992 6.058 14,765 +0.03(+0.55%)
Apr 22, 2010 6.025 6.025 5.987 6.025 25,509 +0.01(+0.16%)
Apr 21, 2010 6.119 6.119 6.011 6.015 29,975 -0.04(-0.70%)
Apr 20, 2010 5.992 6.077 5.992 6.058 46,540 +0.04(+0.63%)
Apr 19, 2010 6.081 6.095 5.997 6.020 73,099 -0.04(-0.62%)
Apr 16, 2010 6.072 6.105 6.025 6.058 41,511 -0.06(-1.00%)
Apr 15, 2010 6.166 6.166 6.119 6.119 62,848 -0.05(-0.76%)
Apr 14, 2010 6.099 6.208 6.086 6.166 82,657 +0.09(+1.55%)
Apr 13, 2010 6.067 6.105 6.067 6.072 89,299 -0.04(-0.69%)
Apr 12, 2010 6.044 6.119 6.044 6.114 64,059 +0.06(+1.01%)
Apr 09, 2010 6.025 6.067 6.001 6.053 72,630 +0.04(+0.61%)
Apr 08, 2010 5.935 6.044 5.935 6.016 61,488 +0.03(+0.57%)
Apr 07, 2010 6.025 6.042 5.982 5.982 61,057 -0.07(-1.09%)
Apr 06, 2010 6.039 6.048 6.006 6.048 70,016 -0.01(-0.16%)
Apr 05, 2010 6.025 6.062 6.010 6.058 38,433 +0.03(+0.47%)
Apr 01, 2010 5.978 6.029 6.029 6.029 32,505 +0.05(+0.87%)
Mar 31, 2010 5.926 6.001 5.907 5.978 48,586 +0.02(+0.31%)
Mar 30, 2010 5.926 5.997 5.907 5.959 73,794 +0.01(+0.09%)
Mar 29, 2010 5.912 5.964 5.907 5.954 38,016 +0.04(+0.64%)
Mar 26, 2010 5.968 5.968 5.902 5.917 41,163 -0.01(-0.24%)
Mar 25, 2010 5.907 5.982 5.907 5.931 31,120 +0.02(+0.32%)
Mar 24, 2010 5.935 5.964 5.912 5.912 133,454 -0.04(-0.59%)
Mar 23, 2010 5.902 5.949 5.898 5.947 38,639 +0.05(+0.84%)
Mar 22, 2010 5.851 5.902 5.747 5.898 52,508 +0.05(+0.80%)
Mar 19, 2010 5.959 5.959 5.837 5.851 53,020 -0.08(-1.43%)
Mar 18, 2010 5.982 5.987 5.931 5.935 88,309 -0.08(-1.33%)
Mar 17, 2010 5.968 6.034 5.968 6.015 54,216 +0.04(+0.63%)
Mar 16, 2010 5.992 5.992 5.926 5.978 63,458 +0.08(+1.28%)
Mar 15, 2010 5.908 5.962 5.902 5.902 110,282 +0.02(+0.31%)
Mar 12, 2010 5.889 5.916 5.833 5.884 100,582 -0.01(-0.23%)
Mar 11, 2010 5.879 5.898 5.866 5.898 32,438 +0.02(+0.31%)
Mar 10, 2010 5.829 5.884 5.829 5.879 27,771 +0.01(+0.16%)
Mar 09, 2010 5.870 5.870 5.824 5.870 29,174 +0.01(+0.24%)
Mar 08, 2010 5.879 5.879 5.856 5.856 37,618 -0.02(-0.41%)
Mar 05, 2010 5.773 5.889 5.773 5.880 74,448 +0.11(+1.93%)
Mar 04, 2010 5.755 5.796 5.732 5.769 38,009 +0.02(+0.32%)
Mar 03, 2010 5.759 5.774 5.741 5.750 34,767 -0.01(-0.16%)
Mar 02, 2010 5.727 5.824 5.727 5.759 49,619 -0.00(-0.08%)
Mar 01, 2010 5.713 5.772 5.713 5.764 30,965 +0.11(+1.87%)
Feb 26, 2010 5.681 5.709 5.658 5.658 40,253 +0.00(+0.08%)
Feb 25, 2010 5.653 5.681 5.603 5.653 57,539 -0.03(-0.49%)
Feb 24, 2010 5.663 5.700 5.644 5.681 40,921 +0.06(+1.07%)
Feb 23, 2010 5.617 5.681 5.589 5.621 33,288 -0.04(-0.65%)
Feb 22, 2010 5.672 5.672 5.653 5.658 31,006 -0.01(-0.16%)
Feb 19, 2010 5.607 5.672 5.607 5.667 14,683 +0.03(+0.49%)
Feb 18, 2010 5.603 5.644 5.603 5.640 18,882 +0.01(+0.25%)
Feb 17, 2010 5.589 5.644 5.589 5.626 24,234 +0.01(+0.25%)
Feb 16, 2010 5.557 5.621 5.557 5.612 18,047 +0.08(+1.50%)
Feb 12, 2010 5.534 5.529 5.529 5.529 18,216 -0.01(-0.25%)
Feb 11, 2010 5.529 5.552 5.478 5.543 51,341 +0.05(+0.84%)
Feb 10, 2010 5.570 5.570 5.460 5.497 31,499 -0.02(-0.42%)
Feb 09, 2010 5.501 5.538 5.497 5.520 11,255 +0.08(+1.53%)
Feb 08, 2010 5.367 5.501 5.367 5.437 32,268 -0.00(-0.08%)
Feb 05, 2010 5.441 5.441 5.344 5.441 31,494 +0.00(+0.00%)
Feb 04, 2010 5.534 5.534 5.441 5.441 26,999 -0.17(-2.96%)
Feb 03, 2010 5.621 5.643 5.543 5.607 75,803 -0.06(-0.98%)
Feb 02, 2010 5.607 5.672 5.607 5.663 24,858 +0.04(+0.74%)
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.