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 (%)
May 31, 2002 17.00 17.45 16.86 16.86 4,200 -0.15(-0.88%)
May 28, 2002 16.86 17.30 16.86 17.01 3,500 -0.20(-1.16%)
May 27, 2002 17.49 17.49 17.10 17.21 3,600 +0.00(+0.00%)
May 24, 2002 17.49 17.49 17.10 17.21 3,600 -0.39(-2.22%)
May 23, 2002 17.05 17.60 17.05 17.60 6,200 +0.55(+3.23%)
May 22, 2002 16.80 17.05 16.70 17.05 50,000 +0.10(+0.59%)
May 21, 2002 17.25 17.50 16.81 16.95 10,700 -0.21(-1.22%)
May 20, 2002 17.80 17.95 17.15 17.16 16,600 -0.90(-4.98%)
May 17, 2002 18.15 18.70 18.00 18.06 11,300 +0.06(+0.33%)
May 16, 2002 17.80 18.25 17.80 18.00 6,600 -0.01(-0.06%)
May 15, 2002 17.45 18.15 17.45 18.01 9,400 +0.35(+1.98%)
May 14, 2002 17.33 17.66 17.20 17.66 8,900 +0.61(+3.58%)
May 13, 2002 16.80 17.10 16.66 17.05 8,600 +0.35(+2.10%)
May 10, 2002 16.85 17.10 16.66 16.70 40,000 -0.35(-2.05%)
May 09, 2002 17.45 17.45 16.60 17.05 8,500 -0.40(-2.29%)
May 08, 2002 15.50 17.45 15.50 17.45 32,100 +2.55(+17.11%)
May 07, 2002 14.75 15.00 13.95 14.90 12,700 +0.15(+1.02%)
May 06, 2002 14.85 15.00 14.70 14.75 8,500 +0.05(+0.34%)
May 03, 2002 15.09 15.10 14.66 14.70 9,500 -0.60(-3.92%)
May 02, 2002 15.20 15.80 15.20 15.30 16,400 -0.15(-0.97%)
May 01, 2002 16.00 16.00 15.45 15.45 6,600 -0.75(-4.63%)
Apr 30, 2002 15.60 16.44 15.60 16.20 10,100 +0.60(+3.85%)
Apr 29, 2002 15.65 15.80 15.45 15.60 9,500 +0.10(+0.65%)
Apr 26, 2002 16.00 16.00 15.50 15.50 4,100 -0.37(-2.33%)
Apr 25, 2002 15.80 16.10 15.45 15.87 6,300 +0.27(+1.73%)
Apr 24, 2002 15.75 16.13 15.55 15.60 10,000 -0.02(-0.13%)
Apr 23, 2002 15.90 16.15 15.60 15.62 19,500 -0.45(-2.80%)
Apr 22, 2002 16.70 16.70 16.00 16.07 16,700 -0.68(-4.06%)
Apr 19, 2002 16.60 16.80 16.60 16.75 4,900 +0.13(+0.78%)
Apr 18, 2002 17.15 17.15 16.61 16.62 4,200 -0.38(-2.24%)
Apr 17, 2002 16.75 17.25 16.75 17.00 5,200 +0.29(+1.74%)
Apr 16, 2002 16.70 16.90 16.52 16.71 3,500 +0.26(+1.58%)
Apr 15, 2002 16.70 16.72 16.45 16.45 1,300 -0.36(-2.14%)
Apr 12, 2002 16.20 16.84 16.20 16.81 7,000 +0.70(+4.35%)
Apr 11, 2002 16.80 16.80 16.11 16.11 10,200 -0.69(-4.11%)
Apr 10, 2002 16.22 16.84 16.22 16.80 7,600 +0.45(+2.75%)
Apr 09, 2002 17.00 17.00 16.15 16.35 30,000 -1.05(-6.03%)
Apr 08, 2002 17.25 17.40 17.00 17.40 17,600 -0.11(-0.63%)
Apr 05, 2002 17.70 17.70 17.26 17.51 18,200 +0.01(+0.06%)
Apr 04, 2002 17.28 17.70 17.28 17.50 5,000 +0.22(+1.27%)
Apr 03, 2002 17.26 17.45 17.26 17.28 4,300 -0.09(-0.52%)
Apr 02, 2002 17.90 17.90 17.12 17.37 17,900 -0.78(-4.30%)
Apr 01, 2002 17.70 18.15 17.70 18.15 3,800 +0.20(+1.11%)
Mar 29, 2002 17.30 17.95 17.30 17.95 7,400 +0.00(+0.00%)
Mar 28, 2002 17.30 17.95 17.30 17.95 7,400 +0.65(+3.76%)
Mar 27, 2002 17.55 17.55 16.60 17.30 10,100 -0.10(-0.57%)
Mar 26, 2002 17.15 17.75 17.15 17.40 6,700 +0.30(+1.75%)
Mar 25, 2002 17.70 18.00 17.10 17.10 6,100 -0.80(-4.47%)
Mar 22, 2002 17.60 18.20 17.60 17.90 9,200 +0.45(+2.58%)
Mar 21, 2002 17.00 17.65 17.00 17.45 8,200 +0.20(+1.16%)
Mar 20, 2002 18.00 18.00 17.25 17.25 7,800 -0.75(-4.17%)
Mar 19, 2002 17.52 18.00 17.52 18.00 2,200 +0.30(+1.69%)
Mar 18, 2002 17.52 18.09 17.52 17.70 3,600 +0.15(+0.85%)
Mar 15, 2002 17.60 17.95 17.55 17.55 4,600 -0.30(-1.68%)
Mar 14, 2002 17.90 18.03 17.85 17.85 2,200 +0.20(+1.13%)
Mar 13, 2002 18.15 18.15 17.55 17.65 5,400 -0.36(-2.00%)
Mar 12, 2002 18.10 18.31 17.76 18.01 8,700 -0.53(-2.86%)
Mar 11, 2002 18.65 18.65 18.11 18.54 7,600 +0.04(+0.22%)
Mar 08, 2002 18.35 18.64 18.35 18.50 1,800 +0.65(+3.64%)
Mar 07, 2002 17.95 18.05 17.61 17.85 9,200 +0.00(+0.00%)
Mar 06, 2002 17.35 17.85 17.31 17.85 13,100 +0.25(+1.42%)
Mar 05, 2002 17.45 17.70 17.15 17.60 8,800 -0.05(-0.28%)
Mar 04, 2002 16.70 17.80 16.70 17.65 14,900 +1.20(+7.29%)
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.