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 (%)
Sep 28, 2007 17.82 17.86 17.58 17.72 17,800 -0.14(-0.78%)
Sep 27, 2007 17.90 18.00 17.86 17.86 18,300 -0.04(-0.22%)
Sep 26, 2007 17.86 17.96 17.84 17.90 20,900 -0.03(-0.17%)
Sep 25, 2007 17.99 18.01 17.92 17.93 6,700 -0.10(-0.55%)
Sep 24, 2007 18.13 18.16 17.96 18.03 19,700 -0.10(-0.55%)
Sep 21, 2007 18.08 18.29 17.98 18.13 9,800 +0.05(+0.28%)
Sep 20, 2007 18.00 18.10 18.00 18.08 16,500 -0.02(-0.11%)
Sep 19, 2007 17.95 18.21 17.95 18.10 20,900 -0.27(-1.47%)
Sep 18, 2007 18.13 18.49 18.03 18.37 21,300 +0.26(+1.44%)
Sep 17, 2007 18.30 18.32 18.06 18.11 11,300 -0.17(-0.93%)
Sep 14, 2007 18.28 18.39 18.28 18.28 5,000 -0.11(-0.60%)
Sep 13, 2007 18.31 18.48 18.26 18.39 17,200 +0.08(+0.44%)
Sep 12, 2007 18.40 18.40 18.30 18.31 9,200 +0.02(+0.11%)
Sep 11, 2007 18.20 18.29 18.20 18.29 3,400 +0.15(+0.83%)
Sep 10, 2007 18.25 18.34 18.05 18.14 8,800 -0.11(-0.60%)
Sep 07, 2007 18.34 18.35 18.15 18.25 12,900 -0.22(-1.19%)
Sep 06, 2007 18.40 18.50 18.35 18.47 7,400 +0.04(+0.22%)
Sep 05, 2007 18.45 18.57 18.36 18.43 18,800 -0.17(-0.91%)
Sep 04, 2007 18.45 18.60 18.35 18.60 22,400 +0.10(+0.54%)
Aug 31, 2007 18.41 18.76 18.35 18.50 21,900 +0.19(+1.04%)
Aug 30, 2007 18.45 18.50 18.25 18.31 22,200 -0.24(-1.29%)
Aug 29, 2007 18.40 18.59 18.40 18.55 6,300 +0.23(+1.26%)
Aug 28, 2007 18.42 18.44 18.12 18.32 25,700 -0.24(-1.29%)
Aug 27, 2007 18.55 18.67 18.45 18.56 13,000 +0.00(+0.00%)
Aug 24, 2007 18.40 18.56 18.38 18.56 14,800 +0.06(+0.32%)
Aug 23, 2007 18.45 18.72 18.45 18.50 18,800 +0.15(+0.82%)
Aug 22, 2007 18.17 18.38 18.13 18.35 24,400 +0.23(+1.27%)
Aug 21, 2007 17.85 18.12 17.75 18.12 11,500 +0.24(+1.34%)
Aug 20, 2007 17.60 17.88 17.35 17.88 37,100 +0.63(+3.65%)
Aug 17, 2007 16.90 17.25 16.84 17.25 25,500 +1.21(+7.54%)
Aug 16, 2007 17.11 17.11 15.48 16.04 62,200 -1.42(-8.13%)
Aug 15, 2007 17.69 17.69 17.29 17.46 18,500 -0.32(-1.80%)
Aug 14, 2007 18.04 18.12 17.70 17.78 19,300 -0.36(-1.98%)
Aug 13, 2007 18.15 18.27 18.14 18.14 14,600 +0.08(+0.44%)
Aug 10, 2007 18.44 18.44 17.96 18.06 35,400 -0.48(-2.59%)
Aug 09, 2007 18.43 18.89 18.42 18.54 11,900 -0.19(-1.01%)
Aug 08, 2007 18.24 18.73 18.20 18.73 21,800 +0.50(+2.74%)
Aug 07, 2007 18.10 18.28 18.09 18.23 21,000 +0.05(+0.28%)
Aug 06, 2007 18.45 18.45 18.05 18.18 20,800 -0.22(-1.20%)
Aug 03, 2007 18.49 18.61 18.40 18.40 6,400 -0.21(-1.13%)
Aug 02, 2007 18.55 18.63 18.48 18.61 10,200 +0.16(+0.87%)
Aug 01, 2007 18.44 18.45 18.33 18.45 12,200 -0.05(-0.27%)
Jul 31, 2007 18.54 18.65 18.50 18.50 14,500 +0.04(+0.22%)
Jul 30, 2007 18.45 18.46 18.25 18.46 25,500 +0.06(+0.33%)
Jul 27, 2007 18.73 18.78 18.39 18.40 21,300 -0.30(-1.60%)
Jul 26, 2007 18.87 18.96 18.61 18.70 9,000 -0.45(-2.35%)
Jul 25, 2007 19.44 19.57 18.97 19.15 34,700 -0.30(-1.54%)
Jul 24, 2007 19.55 19.58 19.35 19.45 13,800 -0.13(-0.66%)
Jul 23, 2007 19.85 19.94 19.55 19.58 15,700 -0.20(-1.01%)
Jul 20, 2007 19.82 19.86 19.72 19.78 7,000 -0.01(-0.05%)
Jul 19, 2007 19.87 19.97 19.78 19.79 9,800 -0.06(-0.30%)
Jul 18, 2007 19.90 19.91 19.80 19.85 9,800 -0.09(-0.45%)
Jul 17, 2007 19.85 20.00 19.83 19.94 12,500 -0.06(-0.30%)
Jul 16, 2007 20.04 20.10 19.97 20.00 4,100 -0.02(-0.10%)
Jul 13, 2007 20.00 20.10 19.90 20.02 12,400 -0.03(-0.15%)
Jul 12, 2007 19.95 20.30 19.91 20.05 25,500 -0.04(-0.20%)
Jul 11, 2007 20.17 20.17 19.95 20.09 5,100 +0.09(+0.45%)
Jul 10, 2007 19.97 20.23 19.97 20.00 13,100 -0.03(-0.15%)
Jul 09, 2007 20.25 20.25 20.03 20.03 4,200 -0.15(-0.74%)
Jul 06, 2007 20.25 20.32 20.09 20.18 4,000 +0.03(+0.15%)
Jul 05, 2007 20.30 20.35 20.15 20.15 5,700 -0.05(-0.25%)
Jul 03, 2007 20.26 20.30 20.17 20.20 4,200 +0.01(+0.05%)
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.