Madison Strategic Sector Premium Fund (NY: MSP )

26.15 USD +0.11 (+0.42%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.770 8.770 8.450 8.455 0 -0.22(-2.59%)
Jan 29, 2009 8.920 8.920 8.680 8.680 12,388 -0.26(-2.91%)
Jan 28, 2009 8.590 8.990 8.590 8.940 17,395 +0.41(+4.81%)
Jan 27, 2009 8.500 8.580 8.500 8.530 14,016 +0.07(+0.83%)
Jan 26, 2009 8.550 8.770 8.455 8.460 16,599 -0.07(-0.82%)
Jan 23, 2009 8.430 8.550 8.190 8.530 14,203 +0.08(+0.95%)
Jan 22, 2009 8.300 8.500 8.234 8.450 14,848 +0.00(+0.00%)
Jan 21, 2009 8.250 8.450 8.050 8.450 13,405 +0.32(+3.94%)
Jan 20, 2009 8.730 8.730 8.130 8.130 22,417 -0.63(-7.19%)
Jan 16, 2009 8.730 8.820 8.570 8.760 12,216 +0.04(+0.46%)
Jan 15, 2009 8.540 8.730 8.380 8.720 12,445 +0.08(+0.93%)
Jan 14, 2009 8.790 8.790 8.510 8.640 22,214 -0.28(-3.14%)
Jan 13, 2009 8.950 9.010 8.790 8.920 15,937 +0.00(+0.00%)
Jan 12, 2009 9.200 9.200 8.910 8.920 16,063 -0.28(-3.04%)
Jan 09, 2009 9.400 9.460 9.140 9.200 21,449 -0.08(-0.86%)
Jan 08, 2009 9.180 9.370 9.160 9.280 28,656 +0.05(+0.54%)
Jan 07, 2009 9.400 9.400 9.200 9.230 38,163 -0.16(-1.70%)
Jan 06, 2009 9.600 9.600 9.350 9.390 34,222 -0.11(-1.16%)
Jan 05, 2009 9.110 9.510 9.110 9.500 19,885 +0.36(+3.94%)
Jan 02, 2009 8.830 9.150 8.756 9.140 0 +0.39(+4.46%)
Jan 01, 2009 8.690 8.870 8.410 8.750 0 +0.00(+0.00%)
Dec 31, 2008 8.690 8.870 8.410 8.750 59,374 +0.16(+1.86%)
Dec 30, 2008 8.440 8.740 8.410 8.590 38,454 +0.25(+3.00%)
Dec 29, 2008 8.400 8.400 8.270 8.340 36,981 +0.00(+0.00%)
Dec 26, 2008 8.400 8.400 8.250 8.340 9,324 +0.07(+0.85%)
Dec 24, 2008 8.250 8.330 8.110 8.270 9,905 +0.02(+0.24%)
Dec 23, 2008 8.160 8.400 8.140 8.250 29,996 +0.03(+0.36%)
Dec 22, 2008 8.250 8.430 8.180 8.220 13,917 -0.05(-0.60%)
Dec 19, 2008 8.270 8.450 8.210 8.270 13,466 +0.09(+1.10%)
Dec 18, 2008 8.150 8.260 8.060 8.180 32,198 +0.13(+1.61%)
Dec 17, 2008 8.080 8.180 7.990 8.050 22,757 -0.03(-0.37%)
Dec 16, 2008 7.850 8.150 7.760 8.080 23,137 +0.27(+3.46%)
Dec 15, 2008 8.150 8.150 7.810 7.810 23,674 -0.52(-6.24%)
Dec 12, 2008 8.150 8.480 8.100 8.330 30,686 -0.02(-0.24%)
Dec 11, 2008 8.300 8.560 8.260 8.350 19,436 -0.08(-0.95%)
Dec 10, 2008 8.260 8.430 8.180 8.430 19,667 +0.21(+2.55%)
Dec 09, 2008 8.410 8.450 8.210 8.220 16,028 -0.18(-2.14%)
Dec 08, 2008 8.100 8.420 8.090 8.400 22,654 +0.50(+6.33%)
Dec 05, 2008 7.600 7.900 7.500 7.900 21,196 +0.25(+3.27%)
Dec 04, 2008 7.700 7.850 7.560 7.650 25,663 -0.17(-2.17%)
Dec 03, 2008 7.600 7.820 7.500 7.820 18,516 +0.21(+2.76%)
Dec 02, 2008 7.680 7.680 7.560 7.610 14,335 -0.01(-0.13%)
Dec 01, 2008 8.120 8.120 7.620 7.620 14,003 -0.58(-7.07%)
Nov 28, 2008 7.800 8.200 7.796 8.200 16,369 +0.44(+5.67%)
Nov 26, 2008 7.400 7.760 7.378 7.760 54,684 +0.28(+3.74%)
Nov 25, 2008 7.630 7.630 7.420 7.480 24,692 +0.14(+1.91%)
Nov 24, 2008 6.950 7.340 6.910 7.340 17,367 +0.55(+8.10%)
Nov 21, 2008 6.800 6.950 6.400 6.790 34,284 -0.01(-0.15%)
Nov 20, 2008 6.910 7.400 6.680 6.800 163,073 -0.44(-6.08%)
Nov 19, 2008 7.850 7.850 7.100 7.240 27,629 -0.61(-7.77%)
Nov 18, 2008 8.170 8.170 7.760 7.850 9,982 -0.30(-3.68%)
Nov 17, 2008 8.300 8.340 8.150 8.150 8,924 -0.42(-4.90%)
Nov 14, 2008 8.600 8.700 8.460 8.570 18,412 -0.23(-2.61%)
Nov 13, 2008 8.640 8.800 8.150 8.800 40,738 +0.20(+2.33%)
Nov 12, 2008 8.920 8.950 8.600 8.600 13,455 -0.44(-4.87%)
Nov 11, 2008 9.150 9.160 8.950 9.040 13,827 -0.32(-3.42%)
Nov 10, 2008 9.650 9.650 9.240 9.360 16,800 -0.11(-1.16%)
Nov 07, 2008 9.320 9.530 9.320 9.470 19,066 +0.17(+1.83%)
Nov 06, 2008 9.820 9.820 9.300 9.300 15,900 -0.68(-6.81%)
Nov 05, 2008 10.16 10.18 9.920 9.980 18,339 -0.30(-2.92%)
Nov 04, 2008 10.12 10.29 10.12 10.28 16,305 +0.31(+3.11%)
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.