Madison Strategic Sector Premium Fund (NY: MSP )

24.09 USD +0.12 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 14.30 14.45 14.30 14.44 8,612 +0.04(+0.28%)
Mar 28, 2008 14.70 14.70 14.40 14.40 31,800 -0.36(-2.44%)
Mar 27, 2008 14.83 14.86 14.71 14.76 14,400 -0.06(-0.40%)
Mar 26, 2008 14.79 14.85 14.78 14.82 9,700 +0.00(+0.00%)
Mar 25, 2008 14.66 14.84 14.66 14.82 11,300 +0.15(+1.02%)
Mar 24, 2008 14.35 14.79 14.35 14.67 14,500 +0.22(+1.52%)
Mar 21, 2008 14.33 14.46 14.26 14.45 10,900 +0.00(+0.00%)
Mar 20, 2008 14.33 14.46 14.26 14.45 10,900 +0.11(+0.77%)
Mar 19, 2008 14.43 14.52 14.23 14.34 56,600 +0.00(+0.00%)
Mar 18, 2008 13.91 14.34 13.91 14.34 68,100 +0.58(+4.22%)
Mar 17, 2008 13.88 13.94 13.70 13.76 7,623 -0.90(-6.14%)
Mar 14, 2008 14.92 14.92 14.61 14.66 65,100 -0.30(-2.01%)
Mar 13, 2008 14.78 15.00 14.60 14.96 47,700 -0.04(-0.27%)
Mar 12, 2008 14.89 15.00 14.81 15.00 47,400 +0.22(+1.49%)
Mar 11, 2008 14.62 14.78 14.56 14.78 16,100 +0.40(+2.78%)
Mar 10, 2008 14.71 14.72 14.38 14.38 25,100 -0.38(-2.56%)
Mar 07, 2008 14.84 14.94 14.70 14.76 18,307 -0.25(-1.68%)
Mar 06, 2008 15.15 15.20 15.01 15.01 11,100 -0.21(-1.38%)
Mar 05, 2008 15.25 15.38 15.17 15.22 15,700 +0.04(+0.26%)
Mar 04, 2008 15.35 15.35 15.15 15.18 7,300 -0.24(-1.56%)
Mar 03, 2008 15.51 15.52 15.41 15.42 9,700 -0.15(-0.96%)
Feb 29, 2008 15.77 15.79 15.57 15.57 8,800 -0.30(-1.89%)
Feb 28, 2008 15.86 15.91 15.85 15.87 10,300 -0.01(-0.06%)
Feb 27, 2008 15.78 15.88 15.76 15.88 4,200 +0.06(+0.38%)
Feb 26, 2008 15.62 15.82 15.57 15.82 25,700 +0.26(+1.67%)
Feb 25, 2008 15.42 15.60 15.35 15.56 15,800 +0.14(+0.91%)
Feb 22, 2008 15.35 15.42 15.26 15.42 9,300 +0.11(+0.72%)
Feb 21, 2008 15.55 15.56 15.31 15.31 7,500 -0.08(-0.52%)
Feb 20, 2008 15.43 15.43 15.28 15.39 15,300 -0.14(-0.90%)
Feb 19, 2008 15.60 15.60 15.47 15.53 7,600 +0.11(+0.71%)
Feb 18, 2008 15.53 15.55 15.31 15.42 0 +0.00(+0.00%)
Feb 15, 2008 15.53 15.55 15.31 15.42 20,100 -0.13(-0.84%)
Feb 14, 2008 15.98 15.98 15.55 15.55 41,600 -0.40(-2.51%)
Feb 13, 2008 16.05 16.07 15.92 15.95 18,400 -0.01(-0.06%)
Feb 12, 2008 15.83 15.96 15.82 15.96 12,000 +0.26(+1.66%)
Feb 11, 2008 15.69 15.70 15.59 15.70 13,800 +0.07(+0.45%)
Feb 08, 2008 15.67 15.77 15.59 15.63 15,100 -0.08(-0.51%)
Feb 07, 2008 15.65 15.87 15.50 15.71 40,300 -0.02(-0.13%)
Feb 06, 2008 15.98 16.03 15.65 15.73 73,500 -0.23(-1.44%)
Feb 05, 2008 16.18 16.18 15.94 15.96 39,906 -0.30(-1.86%)
Feb 04, 2008 16.35 16.35 16.19 16.26 23,400 -0.01(-0.05%)
Feb 01, 2008 16.10 16.36 16.10 16.27 43,400 +0.22(+1.37%)
Jan 31, 2008 15.60 16.08 15.60 16.05 66,321 +0.35(+2.23%)
Jan 30, 2008 15.65 15.86 15.64 15.70 20,700 +0.05(+0.32%)
Jan 29, 2008 15.50 15.65 15.50 15.65 30,703 +0.29(+1.89%)
Jan 28, 2008 15.16 15.38 15.11 15.36 18,600 +0.20(+1.32%)
Jan 25, 2008 15.33 15.34 15.13 15.16 32,310 +0.00(+0.00%)
Jan 24, 2008 14.80 15.19 14.80 15.16 80,112 +0.49(+3.34%)
Jan 23, 2008 14.14 14.69 14.14 14.67 78,300 +0.32(+2.23%)
Jan 22, 2008 13.74 14.39 13.74 14.35 50,600 -0.04(-0.28%)
Jan 21, 2008 14.62 14.72 14.34 14.39 0 +0.00(+0.00%)
Jan 18, 2008 14.62 14.72 14.34 14.39 33,600 -0.24(-1.64%)
Jan 17, 2008 15.05 15.08 14.63 14.63 22,800 -0.38(-2.53%)
Jan 16, 2008 15.04 15.10 14.92 15.01 28,220 -0.07(-0.46%)
Jan 15, 2008 15.20 15.20 15.06 15.08 15,500 -0.24(-1.57%)
Jan 14, 2008 15.40 15.40 15.20 15.32 27,700 +0.00(+0.00%)
Jan 11, 2008 15.29 15.33 15.24 15.32 22,200 -0.04(-0.26%)
Jan 10, 2008 15.20 15.40 15.11 15.36 31,800 +0.16(+1.05%)
Jan 09, 2008 15.05 15.20 14.90 15.20 43,200 +0.13(+0.86%)
Jan 08, 2008 15.33 15.39 15.07 15.07 25,600 -0.19(-1.25%)
Jan 07, 2008 15.55 15.55 15.16 15.26 25,200 -0.09(-0.59%)
Jan 04, 2008 15.65 15.65 15.07 15.35 21,033 -0.44(-2.79%)
Jan 03, 2008 15.46 15.79 15.46 15.79 33,200 +0.33(+2.13%)
Jan 02, 2008 15.61 15.65 15.43 15.46 17,200 -0.07(-0.45%)
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.