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 (%)
Jan 31, 2007 9.559 9.564 9.527 9.527 26,240 -0.01(-0.14%)
Jan 30, 2007 9.439 9.541 9.439 9.541 18,866 +0.08(+0.83%)
Jan 29, 2007 9.435 9.490 9.435 9.462 15,830 +0.03(+0.34%)
Jan 26, 2007 9.365 9.481 9.347 9.430 27,324 +0.04(+0.44%)
Jan 25, 2007 9.481 9.481 9.333 9.389 80,889 -0.06(-0.63%)
Jan 24, 2007 9.342 9.448 9.342 9.448 48,793 +0.11(+1.14%)
Jan 23, 2007 9.384 9.430 9.338 9.342 43,588 -0.04(-0.39%)
Jan 22, 2007 9.481 9.499 9.361 9.379 44,239 -0.07(-0.78%)
Jan 19, 2007 9.453 9.508 9.435 9.453 29,276 -0.06(-0.63%)
Jan 18, 2007 9.573 9.573 9.458 9.513 41,854 -0.03(-0.34%)
Jan 17, 2007 9.499 9.545 9.476 9.545 35,131 +0.07(+0.78%)
Jan 16, 2007 9.564 9.564 9.462 9.472 40,552 -0.09(-0.92%)
Jan 12, 2007 9.624 9.624 9.559 9.559 31,878 -0.03(-0.29%)
Jan 11, 2007 9.518 9.610 9.513 9.587 36,432 +0.09(+0.92%)
Jan 10, 2007 9.472 9.518 9.458 9.499 20,384 +0.02(+0.19%)
Jan 09, 2007 9.518 9.522 9.481 9.481 35,782 -0.04(-0.44%)
Jan 08, 2007 9.430 9.522 9.430 9.522 18,433 +0.12(+1.28%)
Jan 05, 2007 9.347 9.402 9.347 9.402 26,023 +0.03(+0.30%)
Jan 04, 2007 9.425 9.435 9.375 9.375 13,879 -0.07(-0.78%)
Jan 03, 2007 9.490 9.518 9.448 9.448 38,167 -0.05(-0.53%)
Dec 29, 2006 9.495 9.513 9.472 9.499 13,011 +0.05(+0.49%)
Dec 28, 2006 9.522 9.522 9.453 9.453 13,879 -0.07(-0.73%)
Dec 27, 2006 9.448 9.541 9.439 9.522 15,180 +0.07(+0.73%)
Dec 26, 2006 9.398 9.499 9.398 9.454 13,879 +0.04(+0.40%)
Dec 22, 2006 9.444 9.462 9.412 9.416 21,252 -0.05(-0.49%)
Dec 21, 2006 9.472 9.495 9.435 9.462 25,372 +0.04(+0.39%)
Dec 20, 2006 9.379 9.476 9.361 9.425 36,649 +0.04(+0.44%)
Dec 19, 2006 9.301 9.384 9.301 9.384 24,722 +0.09(+0.99%)
Dec 18, 2006 9.255 9.319 9.250 9.292 34,480 +0.02(+0.25%)
Dec 15, 2006 9.296 9.296 9.250 9.269 39,902 +0.00(+0.05%)
Dec 14, 2006 9.292 9.296 9.264 9.264 26,240 -0.06(-0.59%)
Dec 13, 2006 9.306 9.319 9.296 9.319 31,227 +0.02(+0.20%)
Dec 12, 2006 9.370 9.402 9.273 9.301 51,179 -0.06(-0.64%)
Dec 11, 2006 9.329 9.361 9.329 9.361 9,108 +0.00(+0.05%)
Dec 08, 2006 9.361 9.375 9.324 9.356 47,058 -0.00(-0.05%)
Dec 07, 2006 9.384 9.407 9.356 9.361 27,324 -0.02(-0.25%)
Dec 06, 2006 9.398 9.402 9.347 9.384 23,854 -0.00(-0.05%)
Dec 05, 2006 9.402 9.407 9.338 9.389 35,565 +0.01(+0.10%)
Dec 04, 2006 9.310 9.393 9.306 9.379 28,842 +0.07(+0.74%)
Dec 01, 2006 9.269 9.324 9.246 9.310 28,842 +0.05(+0.50%)
Nov 30, 2006 9.246 9.269 9.227 9.264 26,023 +0.04(+0.45%)
Nov 29, 2006 9.204 9.227 9.153 9.223 32,529 +0.04(+0.40%)
Nov 28, 2006 9.186 9.204 9.144 9.186 26,456 +0.00(+0.00%)
Nov 27, 2006 9.181 9.186 9.107 9.186 35,131 +0.00(+0.05%)
Nov 24, 2006 9.158 9.181 9.158 9.181 8,674 +0.02(+0.25%)
Nov 22, 2006 9.140 9.167 9.107 9.158 32,095 +0.03(+0.30%)
Nov 21, 2006 9.075 9.149 9.075 9.130 28,625 +0.06(+0.66%)
Nov 20, 2006 8.992 9.098 8.992 9.070 60,937 +0.06(+0.72%)
Nov 17, 2006 8.992 9.010 8.923 9.006 50,528 -0.01(-0.10%)
Nov 16, 2006 9.153 9.158 8.974 9.015 70,479 -0.12(-1.31%)
Nov 15, 2006 9.103 9.190 9.084 9.135 67,226 -0.06(-0.60%)
Nov 14, 2006 9.223 9.223 9.183 9.190 26,023 -0.00(-0.05%)
Nov 13, 2006 9.195 9.195 9.158 9.195 33,613 +0.00(+0.00%)
Nov 10, 2006 9.163 9.218 9.158 9.195 39,468 +0.01(+0.15%)
Nov 09, 2006 9.190 9.204 9.135 9.181 32,745 -0.01(-0.10%)
Nov 08, 2006 9.158 9.213 9.089 9.190 34,914 -0.00(-0.05%)
Nov 07, 2006 9.204 9.204 9.163 9.195 50,962 +0.00(+0.05%)
Nov 06, 2006 9.186 9.190 9.176 9.190 13,011 +0.02(+0.25%)
Nov 03, 2006 9.176 9.190 9.121 9.167 25,372 -0.01(-0.10%)
Nov 02, 2006 9.227 9.232 9.144 9.176 26,456 -0.05(-0.55%)
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.