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 30, 2006 20.05 20.10 20.01 20.09 12,000 +0.09(+0.45%)
Nov 29, 2006 19.96 20.01 19.85 20.00 15,000 +0.08(+0.40%)
Nov 28, 2006 19.92 19.96 19.83 19.92 12,200 +0.00(+0.00%)
Nov 27, 2006 19.91 19.92 19.75 19.92 16,200 +0.01(+0.05%)
Nov 24, 2006 19.86 19.91 19.86 19.91 4,000 +0.05(+0.25%)
Nov 22, 2006 19.82 19.88 19.75 19.86 14,800 +0.06(+0.30%)
Nov 21, 2006 19.68 19.84 19.68 19.80 13,200 +0.13(+0.66%)
Nov 20, 2006 19.50 19.73 19.50 19.67 28,100 +0.14(+0.72%)
Nov 17, 2006 19.50 19.54 19.35 19.53 23,300 -0.02(-0.10%)
Nov 16, 2006 19.85 19.86 19.46 19.55 32,500 -0.26(-1.31%)
Nov 15, 2006 19.74 19.93 19.70 19.81 31,000 -0.12(-0.60%)
Nov 14, 2006 20.00 20.00 19.91 19.93 12,000 -0.01(-0.05%)
Nov 13, 2006 19.94 19.94 19.86 19.94 15,500 +0.00(+0.00%)
Nov 10, 2006 19.87 19.99 19.86 19.94 18,200 +0.03(+0.15%)
Nov 09, 2006 19.93 19.96 19.81 19.91 15,100 -0.02(-0.10%)
Nov 08, 2006 19.86 19.98 19.71 19.93 16,100 -0.01(-0.05%)
Nov 07, 2006 19.96 19.96 19.87 19.94 23,500 +0.01(+0.05%)
Nov 06, 2006 19.92 19.93 19.90 19.93 6,000 +0.05(+0.25%)
Nov 03, 2006 19.90 19.93 19.78 19.88 11,700 -0.02(-0.10%)
Nov 02, 2006 20.01 20.02 19.83 19.90 12,200 -0.11(-0.55%)
Nov 01, 2006 20.06 20.10 20.01 20.01 13,400 -0.05(-0.25%)
Oct 31, 2006 20.22 20.22 20.03 20.06 27,300 -0.12(-0.59%)
Oct 30, 2006 20.12 20.18 20.12 20.18 5,800 +0.01(+0.05%)
Oct 27, 2006 20.43 20.43 20.17 20.17 11,200 -0.22(-1.08%)
Oct 26, 2006 20.26 20.43 20.26 20.39 11,700 +0.16(+0.79%)
Oct 25, 2006 20.07 20.23 20.07 20.23 9,000 +0.12(+0.60%)
Oct 24, 2006 20.16 20.22 20.03 20.11 9,600 -0.03(-0.15%)
Oct 23, 2006 19.95 20.14 19.95 20.14 7,900 +0.18(+0.90%)
Oct 20, 2006 19.85 19.99 19.85 19.96 7,200 +0.14(+0.71%)
Oct 19, 2006 19.97 19.98 19.81 19.82 10,400 -0.15(-0.75%)
Oct 18, 2006 19.93 20.00 19.90 19.97 4,100 +0.04(+0.20%)
Oct 17, 2006 20.03 20.13 19.92 19.93 16,700 -0.10(-0.50%)
Oct 16, 2006 20.03 20.14 19.96 20.03 17,100 -0.21(-1.04%)
Oct 13, 2006 20.21 20.30 20.15 20.24 12,600 -0.06(-0.30%)
Oct 12, 2006 20.16 20.30 20.10 20.30 17,900 +0.17(+0.84%)
Oct 11, 2006 20.15 20.20 20.05 20.13 12,500 -0.02(-0.10%)
Oct 10, 2006 20.20 20.30 20.05 20.15 17,800 +0.10(+0.50%)
Oct 09, 2006 20.00 20.07 19.94 20.05 13,400 +0.05(+0.25%)
Oct 06, 2006 20.01 20.10 20.00 20.00 5,400 -0.03(-0.15%)
Oct 05, 2006 19.97 20.10 19.97 20.03 6,300 +0.03(+0.15%)
Oct 04, 2006 20.01 20.15 19.98 20.00 7,500 -0.04(-0.20%)
Oct 03, 2006 20.06 20.14 19.98 20.04 21,100 -0.01(-0.05%)
Oct 02, 2006 19.94 20.11 19.94 20.05 8,800 +0.06(+0.30%)
Sep 29, 2006 20.03 20.19 19.97 19.99 37,900 -0.06(-0.30%)
Sep 28, 2006 19.99 20.05 19.93 20.05 4,700 +0.05(+0.25%)
Sep 27, 2006 19.93 20.00 19.89 20.00 14,100 +0.03(+0.15%)
Sep 26, 2006 20.06 20.06 19.74 19.97 18,400 -0.02(-0.10%)
Sep 25, 2006 19.87 20.00 19.87 19.99 16,200 +0.19(+0.96%)
Sep 22, 2006 19.78 19.85 19.76 19.80 11,300 -0.01(-0.05%)
Sep 21, 2006 19.78 19.95 19.78 19.81 10,500 +0.06(+0.30%)
Sep 20, 2006 20.01 20.01 19.75 19.75 18,900 -0.25(-1.25%)
Sep 19, 2006 20.02 20.07 19.92 20.00 21,100 -0.02(-0.10%)
Sep 18, 2006 19.92 20.03 19.85 20.02 15,600 +0.07(+0.35%)
Sep 15, 2006 19.95 19.96 19.85 19.95 8,200 +0.08(+0.40%)
Sep 14, 2006 19.73 19.87 19.67 19.87 18,100 +0.14(+0.71%)
Sep 13, 2006 19.56 19.87 19.56 19.73 11,300 +0.26(+1.34%)
Sep 12, 2006 19.65 19.80 19.47 19.47 12,500 -0.33(-1.67%)
Sep 11, 2006 19.76 20.04 19.76 19.80 40,300 -0.05(-0.25%)
Sep 08, 2006 19.92 19.98 19.83 19.85 10,000 -0.05(-0.25%)
Sep 07, 2006 19.95 19.95 19.65 19.90 12,700 -0.05(-0.25%)
Sep 06, 2006 19.90 19.95 19.81 19.95 10,400 +0.05(+0.25%)
Sep 05, 2006 20.04 20.07 19.88 19.90 18,900 -0.04(-0.20%)
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.