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, 2002 7.194 7.581 7.194 7.470 21,902 +0.28(+3.85%)
Apr 29, 2002 7.217 7.286 7.124 7.194 20,601 +0.05(+0.65%)
Apr 26, 2002 7.378 7.378 7.147 7.147 8,891 -0.17(-2.33%)
Apr 25, 2002 7.286 7.424 7.124 7.318 13,662 +0.12(+1.73%)
Apr 24, 2002 7.263 7.438 7.170 7.194 21,686 -0.01(-0.13%)
Apr 23, 2002 7.332 7.447 7.194 7.203 42,287 -0.21(-2.80%)
Apr 22, 2002 7.701 7.701 7.378 7.410 36,215 -0.31(-4.06%)
Apr 19, 2002 7.655 7.747 7.655 7.724 10,626 +0.06(+0.78%)
Apr 18, 2002 7.908 7.908 7.659 7.664 9,108 -0.18(-2.24%)
Apr 17, 2002 7.724 7.954 7.724 7.839 11,276 +0.13(+1.74%)
Apr 16, 2002 7.701 7.793 7.618 7.705 7,590 +0.12(+1.58%)
Apr 15, 2002 7.701 7.710 7.586 7.586 2,819 -0.17(-2.14%)
Apr 12, 2002 7.470 7.765 7.470 7.752 15,180 +0.32(+4.35%)
Apr 11, 2002 7.747 7.747 7.429 7.429 22,119 -0.32(-4.11%)
Apr 10, 2002 7.479 7.765 7.479 7.747 16,481 +0.21(+2.75%)
Apr 09, 2002 7.839 7.839 7.447 7.539 65,058 -0.48(-6.03%)
Apr 08, 2002 7.954 8.024 7.839 8.024 38,167 -0.05(-0.63%)
Apr 05, 2002 8.162 8.162 7.959 8.074 39,468 +0.00(+0.06%)
Apr 04, 2002 7.968 8.162 7.968 8.070 10,843 +0.10(+1.27%)
Apr 03, 2002 7.959 8.047 7.959 7.968 9,325 -0.04(-0.52%)
Apr 02, 2002 8.254 8.254 7.894 8.010 38,818 -0.36(-4.30%)
Apr 01, 2002 8.162 8.369 8.162 8.369 8,240 +0.09(+1.11%)
Mar 29, 2002 7.977 8.277 7.977 8.277 16,047 +0.00(+0.00%)
Mar 28, 2002 7.977 8.277 7.977 8.277 16,047 +0.30(+3.76%)
Mar 27, 2002 8.093 8.093 7.655 7.977 21,902 -0.05(-0.57%)
Mar 26, 2002 7.908 8.185 7.908 8.024 14,529 +0.14(+1.75%)
Mar 25, 2002 8.162 8.300 7.885 7.885 13,228 -0.37(-4.47%)
Mar 22, 2002 8.116 8.392 8.116 8.254 19,951 +0.21(+2.58%)
Mar 21, 2002 7.839 8.139 7.839 8.047 17,782 +0.09(+1.16%)
Mar 20, 2002 8.300 8.300 7.954 7.954 16,915 -0.35(-4.17%)
Mar 19, 2002 8.079 8.300 8.079 8.300 4,770 +0.14(+1.69%)
Mar 18, 2002 8.079 8.342 8.079 8.162 7,806 +0.07(+0.85%)
Mar 15, 2002 8.116 8.277 8.093 8.093 9,975 -0.14(-1.68%)
Mar 14, 2002 8.254 8.314 8.231 8.231 4,770 +0.09(+1.13%)
Mar 13, 2002 8.369 8.369 8.093 8.139 11,710 -0.17(-2.00%)
Mar 12, 2002 8.346 8.443 8.190 8.305 18,866 -0.24(-2.86%)
Mar 11, 2002 8.600 8.600 8.351 8.549 16,481 +0.02(+0.22%)
Mar 08, 2002 8.462 8.595 8.462 8.531 3,903 +0.30(+3.64%)
Mar 07, 2002 8.277 8.323 8.120 8.231 19,951 +0.00(+0.00%)
Mar 06, 2002 8.001 8.231 7.982 8.231 28,408 +0.12(+1.42%)
Mar 05, 2002 8.047 8.162 7.908 8.116 19,083 -0.02(-0.28%)
Mar 04, 2002 7.701 8.208 7.701 8.139 32,312 +0.55(+7.29%)
Mar 01, 2002 7.489 7.586 6.917 7.586 34,480 +0.18(+2.49%)
Feb 28, 2002 7.470 7.512 7.337 7.401 27,975 +0.07(+0.94%)
Feb 27, 2002 7.678 7.738 7.263 7.332 24,288 -0.46(-5.92%)
Feb 26, 2002 7.701 7.848 7.701 7.793 24,722 +0.03(+0.36%)
Feb 25, 2002 7.562 7.765 7.558 7.765 21,035 +0.25(+3.31%)
Feb 22, 2002 7.609 7.609 7.378 7.516 14,312 -0.15(-1.98%)
Feb 21, 2002 8.037 8.037 7.526 7.669 52,913 -0.48(-5.94%)
Feb 20, 2002 8.208 8.208 8.033 8.153 28,191 -0.19(-2.32%)
Feb 19, 2002 8.392 8.392 8.231 8.346 3,252 -0.02(-0.28%)
Feb 18, 2002 8.531 8.623 8.323 8.369 14,963 +0.00(+0.00%)
Feb 15, 2002 8.531 8.623 8.323 8.369 14,963 -0.09(-1.09%)
Feb 14, 2002 8.831 8.831 8.402 8.462 26,673 -0.37(-4.18%)
Feb 13, 2002 8.720 8.831 8.669 8.831 31,878 +0.14(+1.59%)
Feb 12, 2002 8.715 8.761 8.471 8.692 26,023 -0.09(-1.05%)
Feb 11, 2002 8.577 8.784 8.531 8.784 19,517 +0.27(+3.20%)
Feb 08, 2002 8.535 8.535 8.369 8.512 42,504 -0.03(-0.32%)
Feb 07, 2002 8.784 8.784 8.531 8.540 24,505 -0.36(-4.04%)
Feb 06, 2002 8.715 8.992 8.715 8.900 16,264 +0.14(+1.58%)
Feb 05, 2002 8.646 8.761 8.623 8.761 18,866 -0.06(-0.68%)
Feb 04, 2002 9.038 9.038 8.688 8.821 16,264 -0.15(-1.65%)
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.