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 (%)
Jun 30, 2005 19.95 19.99 19.89 19.99 16,300 +0.02(+0.10%)
Jun 29, 2005 19.67 19.97 19.67 19.97 16,600 +0.30(+1.53%)
Jun 28, 2005 19.65 19.73 19.62 19.67 10,600 +0.07(+0.36%)
Jun 27, 2005 19.80 19.85 19.55 19.60 28,300 -0.25(-1.26%)
Jun 24, 2005 19.80 19.98 19.80 19.85 7,300 +0.05(+0.25%)
Jun 23, 2005 19.90 19.99 19.80 19.80 20,700 -0.10(-0.50%)
Jun 22, 2005 19.88 19.95 19.81 19.90 26,900 +0.00(+0.00%)
Jun 21, 2005 19.95 19.95 19.85 19.90 16,000 +0.00(+0.00%)
Jun 20, 2005 19.92 19.95 19.81 19.90 11,600 -0.02(-0.10%)
Jun 17, 2005 19.74 19.92 19.74 19.92 12,600 +0.20(+1.01%)
Jun 16, 2005 19.69 19.72 19.61 19.72 20,500 +0.02(+0.10%)
Jun 15, 2005 19.71 19.71 19.48 19.70 19,700 +0.01(+0.05%)
Jun 14, 2005 19.73 19.73 19.63 19.69 11,000 -0.05(-0.25%)
Jun 13, 2005 19.60 19.74 19.55 19.74 14,400 +0.19(+0.97%)
Jun 10, 2005 19.60 19.68 19.55 19.55 7,500 -0.09(-0.46%)
Jun 09, 2005 19.50 19.64 19.36 19.64 26,000 +0.11(+0.56%)
Jun 08, 2005 19.70 19.71 19.50 19.53 30,700 -0.12(-0.61%)
Jun 07, 2005 19.62 19.74 19.62 19.65 32,600 +0.02(+0.10%)
Jun 06, 2005 19.67 19.68 19.55 19.63 31,000 -0.04(-0.20%)
Jun 03, 2005 19.70 19.74 19.56 19.67 16,900 +0.02(+0.10%)
Jun 02, 2005 19.72 19.74 19.56 19.65 20,200 -0.10(-0.51%)
Jun 01, 2005 19.70 19.75 19.60 19.75 19,200 +0.02(+0.10%)
May 31, 2005 19.72 19.73 19.56 19.73 21,500 +0.03(+0.15%)
May 27, 2005 19.75 19.75 19.60 19.70 21,600 -0.03(-0.15%)
May 26, 2005 19.70 19.80 19.67 19.73 38,800 -0.22(-1.10%)
May 25, 2005 20.00 20.01 19.85 19.95 241,600 -0.05(-0.25%)
May 24, 2005 20.00 20.01 20.00 20.00 76,600 +0.00(+0.00%)
May 23, 2005 20.00 20.01 20.00 20.00 74,500 +0.00(+0.00%)
May 20, 2005 20.00 20.01 20.00 20.00 19,700 +0.00(+0.00%)
May 19, 2005 20.00 20.01 20.00 20.00 33,900 +0.00(+0.00%)
May 18, 2005 20.01 20.01 20.00 20.00 41,100 +0.00(+0.00%)
May 17, 2005 20.00 20.01 20.00 20.00 17,400 +0.00(+0.00%)
May 16, 2005 20.00 20.01 20.00 20.00 36,000 +0.00(+0.00%)
May 13, 2005 20.00 20.00 20.00 20.00 3,000 +0.00(+0.00%)
May 12, 2005 20.01 20.01 20.00 20.00 23,400 -0.01(-0.05%)
May 11, 2005 20.00 20.01 20.00 20.01 16,200 +0.01(+0.05%)
May 10, 2005 20.00 20.00 20.00 20.00 6,400 +0.00(+0.00%)
May 09, 2005 20.00 20.00 20.00 20.00 28,200 +0.00(+0.00%)
May 06, 2005 20.00 20.01 20.00 20.00 8,800 -0.02(-0.10%)
May 05, 2005 20.00 20.02 20.00 20.02 20,500 +0.02(+0.10%)
May 04, 2005 20.00 20.01 20.00 20.00 116,000 +0.00(+0.00%)
May 03, 2005 20.00 20.00 20.00 20.00 22,400 -0.01(-0.05%)
May 02, 2005 20.01 20.05 20.00 20.01 4,500 +0.01(+0.05%)
Apr 29, 2005 20.01 20.01 20.00 20.00 27,900 +0.00(+0.00%)
Apr 28, 2005 20.01 20.07 20.00 20.00 40,200 +0.00(+0.00%)
Apr 27, 2005 20.00 20.05 20.00 20.00 72,100 +0.25(+1.27%)
Apr 26, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 25, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 22, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 21, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 20, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 19, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 18, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 15, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 14, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 13, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 12, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 11, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 08, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 07, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 06, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 05, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 04, 2005 19.75 19.75 19.75 19.75 0 +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.