Madison Strategic Sector Premium Fund (NY: MSP )

N/A 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 29, 2002 15.92 15.93 15.92 15.93 1,900 +0.11(+0.70%)
Nov 27, 2002 15.40 15.82 15.40 15.82 7,100 +0.67(+4.42%)
Nov 26, 2002 15.25 15.55 15.15 15.15 14,900 -0.55(-3.50%)
Nov 25, 2002 15.60 15.70 15.46 15.70 8,600 +0.20(+1.29%)
Nov 22, 2002 15.55 15.60 15.46 15.50 7,900 -0.35(-2.21%)
Nov 21, 2002 15.08 16.00 15.08 15.85 24,700 +0.83(+5.53%)
Nov 20, 2002 14.31 15.20 14.31 15.02 6,100 +0.71(+4.96%)
Nov 19, 2002 14.55 14.80 14.31 14.31 21,200 -0.89(-5.86%)
Nov 18, 2002 15.35 15.60 15.05 15.20 49,100 +0.10(+0.66%)
Nov 15, 2002 14.85 15.13 14.70 15.10 24,800 +0.07(+0.47%)
Nov 14, 2002 14.60 15.06 14.60 15.03 42,200 +0.63(+4.37%)
Nov 13, 2002 14.00 14.50 14.00 14.40 22,700 +0.37(+2.64%)
Nov 12, 2002 13.80 14.20 13.76 14.03 29,100 +0.63(+4.70%)
Nov 11, 2002 13.35 13.65 13.33 13.40 49,600 -0.20(-1.47%)
Nov 08, 2002 13.40 13.75 13.40 13.60 9,100 +0.15(+1.12%)
Nov 07, 2002 13.37 13.75 13.35 13.45 15,100 -0.53(-3.79%)
Nov 06, 2002 13.99 14.05 13.78 13.98 23,400 +0.47(+3.48%)
Nov 05, 2002 13.40 13.90 13.40 13.51 24,800 -0.07(-0.52%)
Nov 04, 2002 13.30 14.40 13.30 13.58 22,600 +0.72(+5.60%)
Nov 01, 2002 12.36 12.86 12.36 12.86 2,600 +0.71(+5.84%)
Oct 31, 2002 11.80 12.58 11.80 12.15 22,400 +0.22(+1.84%)
Oct 30, 2002 11.75 12.15 11.56 11.93 14,400 -0.07(-0.58%)
Oct 29, 2002 12.00 12.00 11.45 12.00 28,700 -0.45(-3.61%)
Oct 28, 2002 12.75 12.77 12.20 12.45 14,400 -0.20(-1.58%)
Oct 25, 2002 12.80 12.80 12.65 12.65 19,400 +0.00(+0.00%)
Oct 24, 2002 12.66 13.29 12.65 12.65 100,000 +0.25(+2.02%)
Oct 23, 2002 12.38 12.38 12.10 12.40 27,000 +0.20(+1.64%)
Oct 22, 2002 11.90 12.40 11.70 12.20 17,800 -0.10(-0.81%)
Oct 21, 2002 11.55 12.30 11.55 12.30 36,100 +0.60(+5.13%)
Oct 18, 2002 11.10 11.70 11.10 11.70 3,100 +0.10(+0.86%)
Oct 17, 2002 11.44 11.84 11.44 11.60 1,320,000 +0.61(+5.55%)
Oct 16, 2002 11.95 11.95 10.97 10.99 31,900 -0.71(-6.07%)
Oct 15, 2002 11.36 12.10 11.36 11.70 39,500 +0.92(+8.53%)
Oct 14, 2002 10.98 11.16 10.61 10.78 16,000 -0.20(-1.82%)
Oct 11, 2002 11.00 11.40 10.77 10.98 5,800 +0.44(+4.17%)
Oct 10, 2002 10.34 10.72 10.25 10.54 25,700 +0.54(+5.40%)
Oct 09, 2002 9.580 10.30 9.580 10.00 1,570,000 +0.45(+4.71%)
Oct 08, 2002 9.670 9.670 9.010 9.550 19,400 -0.25(-2.55%)
Oct 07, 2002 10.45 10.45 9.800 9.800 21,700 -0.87(-8.15%)
Oct 04, 2002 10.77 10.77 10.36 10.67 28,200 +0.02(+0.19%)
Oct 03, 2002 10.66 11.04 10.54 10.65 20,700 -0.55(-4.91%)
Oct 02, 2002 11.20 11.25 10.89 11.20 200,000 -0.70(-5.88%)
Oct 01, 2002 11.65 11.90 11.10 11.90 12,300 +0.50(+4.39%)
Sep 30, 2002 12.00 12.00 11.35 11.40 13,700 -1.00(-8.06%)
Sep 27, 2002 12.27 12.50 12.15 12.40 4,600 +0.00(+0.00%)
Sep 26, 2002 12.95 12.96 12.17 12.40 11,100 -0.56(-4.32%)
Sep 25, 2002 12.60 13.25 12.60 12.96 24,200 +0.56(+4.52%)
Sep 24, 2002 12.60 12.79 12.35 12.40 8,100 -0.55(-4.25%)
Sep 23, 2002 12.81 12.95 12.55 12.95 10,200 -0.14(-1.07%)
Sep 20, 2002 13.00 13.09 12.75 13.09 9,400 -0.26(-1.95%)
Sep 19, 2002 12.68 13.35 12.60 13.35 63,600 +0.10(+0.75%)
Sep 18, 2002 13.43 13.43 12.90 13.25 179,000 -0.17(-1.27%)
Sep 17, 2002 13.60 13.60 13.42 13.42 2,400 -0.38(-2.75%)
Sep 16, 2002 13.90 13.90 13.65 13.80 2,400 -0.20(-1.43%)
Sep 13, 2002 14.30 14.30 13.80 14.00 6,400 -0.55(-3.78%)
Sep 12, 2002 14.65 14.65 14.55 14.55 500 -0.10(-0.68%)
Sep 11, 2002 14.30 14.75 14.23 14.65 11,100 +0.49(+3.46%)
Sep 10, 2002 14.00 14.30 13.80 14.16 3,500 +0.16(+1.14%)
Sep 09, 2002 14.00 14.00 13.70 14.00 9,000 +0.00(+0.00%)
Sep 06, 2002 14.00 14.30 13.60 14.00 14,700 +0.29(+2.12%)
Sep 05, 2002 14.09 14.27 13.60 13.71 4,000 -0.39(-2.77%)
Sep 04, 2002 14.10 14.37 14.09 14.10 3,100 +0.00(+0.00%)
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.