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 (%)
Sep 30, 2009 5.464 5.497 5.423 5.453 27,324 -0.04(-0.71%)
Sep 29, 2009 5.469 5.492 5.437 5.492 42,155 +0.02(+0.34%)
Sep 28, 2009 5.446 5.483 5.441 5.474 25,799 +0.04(+0.76%)
Sep 25, 2009 5.432 5.446 5.418 5.432 43,528 +0.00(+0.00%)
Sep 24, 2009 5.534 5.534 5.423 5.432 30,922 -0.06(-1.09%)
Sep 23, 2009 5.497 5.534 5.492 5.492 44,003 -0.02(-0.33%)
Sep 22, 2009 5.538 5.538 5.455 5.510 111,830 +0.06(+1.10%)
Sep 21, 2009 5.464 5.557 5.395 5.451 69,354 -0.03(-0.50%)
Sep 18, 2009 5.427 5.492 5.423 5.478 43,040 +0.01(+0.25%)
Sep 17, 2009 5.492 5.529 5.438 5.464 20,666 -0.04(-0.67%)
Sep 16, 2009 5.395 5.575 5.395 5.501 116,868 +0.08(+1.53%)
Sep 15, 2009 5.358 5.423 5.358 5.418 55,592 -0.09(-1.59%)
Sep 14, 2009 5.510 5.524 5.381 5.506 104,555 -0.00(-0.08%)
Sep 11, 2009 5.446 5.515 5.446 5.510 16,821 +0.05(+0.84%)
Sep 10, 2009 5.534 5.534 5.423 5.464 25,333 +0.03(+0.61%)
Sep 09, 2009 5.377 5.451 5.377 5.431 29,664 +0.05(+1.01%)
Sep 08, 2009 5.289 5.377 5.289 5.377 21,991 +0.09(+1.66%)
Sep 04, 2009 5.234 5.312 5.220 5.289 6,288 +0.10(+1.96%)
Sep 03, 2009 5.151 5.206 5.146 5.188 22,466 +0.05(+0.99%)
Sep 02, 2009 5.114 5.174 5.114 5.137 16,693 -0.01(-0.18%)
Sep 01, 2009 5.206 5.261 5.144 5.146 35,042 -0.08(-1.46%)
Aug 31, 2009 5.188 5.246 5.188 5.222 73,350 -0.07(-1.26%)
Aug 28, 2009 5.303 5.303 5.271 5.289 15,971 -0.00(-0.02%)
Aug 27, 2009 5.298 5.312 5.257 5.290 20,174 -0.02(-0.41%)
Aug 26, 2009 5.289 5.321 5.271 5.312 44,276 +0.01(+0.26%)
Aug 25, 2009 5.303 5.326 5.285 5.298 31,548 +0.02(+0.35%)
Aug 24, 2009 5.261 5.326 5.261 5.280 64,134 +0.02(+0.35%)
Aug 21, 2009 5.188 5.275 5.188 5.261 13,510 +0.08(+1.51%)
Aug 20, 2009 5.119 5.197 5.119 5.183 35,634 +0.06(+1.26%)
Aug 19, 2009 5.017 5.133 5.017 5.119 16,498 +0.04(+0.73%)
Aug 18, 2009 5.040 5.100 5.040 5.082 9,606 -0.02(-0.30%)
Aug 17, 2009 5.146 5.146 5.040 5.097 25,288 -0.09(-1.70%)
Aug 14, 2009 5.225 5.225 5.178 5.185 8,934 -0.03(-0.50%)
Aug 13, 2009 5.202 5.349 5.183 5.211 40,782 +0.01(+0.18%)
Aug 12, 2009 5.123 5.261 5.123 5.202 26,456 +0.05(+0.89%)
Aug 11, 2009 5.178 5.178 5.123 5.155 22,510 -0.03(-0.62%)
Aug 10, 2009 5.123 5.225 5.123 5.188 26,509 +0.01(+0.27%)
Aug 07, 2009 5.344 5.344 5.174 5.174 56,199 +0.00(+0.09%)
Aug 06, 2009 5.211 5.257 5.165 5.169 55,230 -0.05(-0.88%)
Aug 05, 2009 5.234 5.234 5.155 5.215 20,276 -0.02(-0.44%)
Aug 04, 2009 5.151 5.243 5.151 5.238 24,297 +0.02(+0.44%)
Aug 03, 2009 5.155 5.238 5.140 5.215 65,455 +0.05(+0.89%)
Jul 31, 2009 5.100 5.202 5.100 5.169 76,085 +0.03(+0.54%)
Jul 30, 2009 5.146 5.146 5.101 5.142 24,782 +0.13(+2.58%)
Jul 29, 2009 4.980 5.059 4.980 5.012 59,207 -0.00(-0.09%)
Jul 28, 2009 4.989 5.026 4.952 5.017 24,153 -0.02(-0.37%)
Jul 27, 2009 4.948 5.049 4.939 5.035 67,614 +0.04(+0.83%)
Jul 24, 2009 4.916 5.026 4.883 4.994 31,739 -0.00(-0.09%)
Jul 23, 2009 4.893 5.022 4.893 4.999 37,430 +0.11(+2.17%)
Jul 22, 2009 4.805 4.897 4.805 4.893 31,431 +0.05(+0.95%)
Jul 21, 2009 4.865 4.897 4.814 4.846 47,607 -0.04(-0.76%)
Jul 20, 2009 4.846 4.883 4.828 4.883 26,901 +0.08(+1.57%)
Jul 17, 2009 4.745 4.810 4.745 4.808 17,424 +0.01(+0.16%)
Jul 16, 2009 4.717 4.810 4.713 4.800 44,987 +0.05(+1.07%)
Jul 15, 2009 4.634 4.773 4.634 4.750 21,373 +0.12(+2.69%)
Jul 14, 2009 4.547 4.630 4.547 4.625 22,130 +0.05(+1.11%)
Jul 13, 2009 4.487 4.574 4.487 4.574 14,579 +0.13(+2.98%)
Jul 10, 2009 4.441 4.487 4.441 4.442 12,929 -0.01(-0.28%)
Jul 09, 2009 4.445 4.487 4.445 4.454 8,487 +0.05(+1.05%)
Jul 08, 2009 4.694 4.694 4.381 4.408 13,078 -0.08(-1.75%)
Jul 07, 2009 4.514 4.537 4.468 4.487 36,541 -0.06(-1.42%)
Jul 06, 2009 4.514 4.551 4.496 4.551 47,984 -0.00(-0.10%)
Jul 02, 2009 4.616 4.630 4.519 4.556 66,079 -0.15(-3.14%)
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.