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 (%)
Mar 28, 2013 7.230 7.237 7.175 7.200 31,248 +0.01(+0.17%)
Mar 27, 2013 7.144 7.200 7.126 7.187 33,779 +0.01(+0.09%)
Mar 26, 2013 7.169 7.224 7.163 7.181 18,501 +0.04(+0.52%)
Mar 25, 2013 7.181 7.237 7.120 7.144 38,230 -0.04(-0.51%)
Mar 22, 2013 7.187 7.237 7.169 7.181 60,892 +0.01(+0.09%)
Mar 21, 2013 7.126 7.175 7.126 7.175 51,177 +0.00(+0.00%)
Mar 20, 2013 7.200 7.206 7.138 7.175 28,187 +0.03(+0.43%)
Mar 19, 2013 7.150 7.181 7.101 7.144 32,136 +0.01(+0.09%)
Mar 18, 2013 7.212 7.212 7.132 7.138 31,515 -0.06(-0.85%)
Mar 15, 2013 7.212 7.239 7.181 7.200 30,689 -0.02(-0.34%)
Mar 14, 2013 7.242 7.242 7.164 7.224 61,438 +0.02(+0.25%)
Mar 13, 2013 7.224 7.224 7.194 7.206 17,227 +0.00(+0.00%)
Mar 12, 2013 7.236 7.236 7.188 7.206 17,479 -0.06(-0.82%)
Mar 11, 2013 7.218 7.278 7.188 7.266 44,219 +0.05(+0.74%)
Mar 08, 2013 7.200 7.218 7.170 7.212 23,305 +0.05(+0.67%)
Mar 07, 2013 7.146 7.164 7.128 7.164 21,153 +0.05(+0.76%)
Mar 06, 2013 7.146 7.146 7.098 7.110 12,901 -0.01(-0.17%)
Mar 05, 2013 7.104 7.134 7.104 7.122 32,025 +0.04(+0.54%)
Mar 04, 2013 7.080 7.085 7.044 7.084 20,222 +0.00(+0.03%)
Mar 01, 2013 7.032 7.092 7.008 7.082 14,868 +0.02(+0.29%)
Feb 28, 2013 7.068 7.086 7.013 7.062 44,561 -0.03(-0.42%)
Feb 27, 2013 7.032 7.098 7.026 7.092 40,940 +0.04(+0.60%)
Feb 26, 2013 7.038 7.074 7.020 7.050 16,675 -0.04(-0.51%)
Feb 22, 2013 7.080 7.104 7.074 7.086 23,698 +0.03(+0.43%)
Feb 21, 2013 7.128 7.140 7.038 7.056 47,555 -0.05(-0.68%)
Feb 20, 2013 7.176 7.188 7.104 7.104 8,906 -0.08(-1.17%)
Feb 19, 2013 7.170 7.200 7.164 7.188 18,908 +0.04(+0.59%)
Feb 15, 2013 7.146 7.224 7.104 7.146 20,112 -0.04(-0.50%)
Feb 14, 2013 7.224 7.236 7.176 7.182 44,706 -0.04(-0.58%)
Feb 13, 2013 7.200 7.224 7.184 7.224 34,507 +0.05(+0.67%)
Feb 12, 2013 7.170 7.200 7.146 7.176 18,336 +0.03(+0.42%)
Feb 11, 2013 7.200 7.206 7.128 7.146 31,999 -0.08(-1.08%)
Feb 08, 2013 7.128 7.224 7.128 7.224 55,885 +0.11(+1.52%)
Feb 07, 2013 7.170 7.176 7.098 7.116 43,517 -0.05(-0.76%)
Feb 06, 2013 7.140 7.182 7.134 7.170 39,807 +0.08(+1.19%)
Feb 04, 2013 7.158 7.158 7.074 7.086 14,074 -0.11(-1.48%)
Feb 01, 2013 7.134 7.194 7.134 7.192 20,148 +0.06(+0.82%)
Jan 31, 2013 7.134 7.140 7.086 7.134 16,487 +0.02(+0.24%)
Jan 30, 2013 7.134 7.164 7.092 7.117 39,954 -0.04(-0.57%)
Jan 29, 2013 7.080 7.164 7.080 7.158 14,567 +0.04(+0.59%)
Jan 28, 2013 7.104 7.134 7.104 7.116 25,667 +0.04(+0.51%)
Jan 25, 2013 7.104 7.128 7.068 7.080 15,187 -0.02(-0.25%)
Jan 24, 2013 7.116 7.134 7.074 7.098 28,698 +0.01(+0.08%)
Jan 23, 2013 7.056 7.092 7.032 7.092 16,539 +0.06(+0.86%)
Jan 22, 2013 7.032 7.071 7.001 7.032 31,600 +0.02(+0.26%)
Jan 18, 2013 7.032 7.032 7.007 7.013 16,441 -0.04(-0.51%)
Jan 17, 2013 6.953 7.050 6.953 7.050 27,000 +0.11(+1.65%)
Jan 16, 2013 6.935 6.965 6.911 6.935 16,411 +0.01(+0.17%)
Jan 15, 2013 6.893 6.953 6.881 6.923 24,304 +0.02(+0.26%)
Jan 14, 2013 6.995 7.001 6.881 6.905 67,293 -0.07(-0.95%)
Jan 11, 2013 6.965 6.977 6.947 6.971 21,569 +0.02(+0.35%)
Jan 10, 2013 6.953 6.959 6.929 6.947 29,642 +0.02(+0.35%)
Jan 09, 2013 6.947 6.953 6.905 6.923 16,501 -0.01(-0.09%)
Jan 08, 2013 6.863 6.935 6.845 6.929 36,626 +0.07(+0.96%)
Jan 07, 2013 6.821 6.863 6.795 6.863 27,947 +0.03(+0.44%)
Jan 04, 2013 6.749 6.863 6.749 6.833 45,266 +0.07(+0.98%)
Jan 03, 2013 6.767 6.809 6.767 6.767 19,408 -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.