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 (%)
Mar 31, 2011 6.498 6.544 6.488 6.488 44,203 -0.06(-0.94%)
Mar 30, 2011 6.580 6.580 6.530 6.549 19,444 +0.03(+0.47%)
Mar 29, 2011 6.519 6.539 6.514 6.519 14,978 +0.01(+0.16%)
Mar 28, 2011 6.560 6.560 6.498 6.508 12,133 -0.02(-0.24%)
Mar 25, 2011 6.519 6.529 6.514 6.524 19,723 +0.01(+0.16%)
Mar 24, 2011 6.503 6.529 6.498 6.514 11,167 +0.03(+0.39%)
Mar 23, 2011 6.483 6.488 6.452 6.488 17,409 +0.01(+0.09%)
Mar 22, 2011 6.493 6.539 6.478 6.482 11,518 -0.04(-0.63%)
Mar 21, 2011 6.473 6.524 6.473 6.524 25,882 +0.12(+1.84%)
Mar 18, 2011 6.462 6.462 6.380 6.406 21,456 +0.03(+0.40%)
Mar 17, 2011 6.314 6.391 6.314 6.380 27,185 +0.12(+1.88%)
Mar 16, 2011 6.344 6.344 6.262 6.262 47,335 -0.06(-0.89%)
Mar 15, 2011 6.279 6.352 6.279 6.319 66,056 -0.10(-1.56%)
Mar 14, 2011 6.414 6.429 6.389 6.419 31,917 -0.03(-0.39%)
Mar 11, 2011 6.379 6.444 6.379 6.444 31,004 +0.08(+1.18%)
Mar 10, 2011 6.499 6.499 6.354 6.369 45,727 -0.15(-2.23%)
Mar 09, 2011 6.555 6.555 6.485 6.515 16,531 -0.02(-0.31%)
Mar 08, 2011 6.510 6.540 6.499 6.535 12,616 +0.05(+0.77%)
Mar 07, 2011 6.499 6.514 6.459 6.484 33,228 +0.01(+0.16%)
Mar 04, 2011 6.560 6.585 6.459 6.474 33,296 -0.09(-1.30%)
Mar 03, 2011 6.525 6.595 6.525 6.560 30,353 +0.06(+0.85%)
Mar 02, 2011 6.479 6.505 6.454 6.505 26,451 +0.05(+0.70%)
Mar 01, 2011 6.520 6.523 6.439 6.459 41,112 -0.04(-0.62%)
Feb 28, 2011 6.464 6.530 6.464 6.500 25,035 +0.02(+0.23%)
Feb 25, 2011 6.479 6.505 6.474 6.484 23,008 +0.05(+0.78%)
Feb 24, 2011 6.424 6.479 6.404 6.434 26,453 -0.01(-0.09%)
Feb 23, 2011 6.434 6.489 6.429 6.440 41,967 -0.01(-0.22%)
Feb 22, 2011 6.515 6.515 6.429 6.454 21,590 -0.08(-1.23%)
Feb 18, 2011 6.550 6.598 6.530 6.535 23,180 -0.04(-0.53%)
Feb 17, 2011 6.580 6.595 6.560 6.570 23,349 -0.01(-0.15%)
Feb 16, 2011 6.550 6.620 6.550 6.580 24,885 +0.02(+0.31%)
Feb 15, 2011 6.560 6.590 6.550 6.560 21,646 +0.00(+0.00%)
Feb 14, 2011 6.590 6.604 6.550 6.560 11,570 -0.03(-0.46%)
Feb 11, 2011 6.499 6.600 6.499 6.590 16,852 +0.08(+1.16%)
Feb 10, 2011 6.535 6.535 6.499 6.515 21,213 -0.04(-0.54%)
Feb 09, 2011 6.560 6.565 6.520 6.550 23,469 -0.01(-0.08%)
Feb 08, 2011 6.525 6.605 6.525 6.555 36,320 -0.02(-0.30%)
Feb 07, 2011 6.560 6.580 6.560 6.575 15,913 +0.04(+0.54%)
Feb 04, 2011 6.525 6.540 6.494 6.540 9,733 +0.02(+0.31%)
Feb 03, 2011 6.560 6.560 6.485 6.520 23,782 -0.02(-0.31%)
Feb 02, 2011 6.570 6.570 6.520 6.540 13,010 +0.01(+0.15%)
Feb 01, 2011 6.464 6.580 6.455 6.530 55,105 +0.07(+1.01%)
Jan 31, 2011 6.439 6.464 6.434 6.464 34,397 +0.07(+1.02%)
Jan 28, 2011 6.560 6.560 6.389 6.399 33,170 -0.14(-2.07%)
Jan 27, 2011 6.575 6.580 6.520 6.535 23,343 -0.02(-0.37%)
Jan 26, 2011 6.515 6.565 6.505 6.559 33,551 +0.05(+0.76%)
Jan 25, 2011 6.525 6.550 6.494 6.510 22,261 -0.02(-0.23%)
Jan 24, 2011 6.510 6.530 6.449 6.525 59,116 +0.02(+0.30%)
Jan 21, 2011 6.505 6.525 6.494 6.505 15,776 +0.05(+0.79%)
Jan 20, 2011 6.499 6.499 6.444 6.454 24,848 -0.03(-0.43%)
Jan 19, 2011 6.530 6.540 6.459 6.482 27,960 -0.05(-0.73%)
Jan 18, 2011 6.575 6.595 6.530 6.530 27,635 -0.05(-0.69%)
Jan 14, 2011 6.590 6.595 6.550 6.575 22,355 +0.03(+0.38%)
Jan 13, 2011 6.600 6.610 6.545 6.550 37,376 -0.04(-0.53%)
Jan 12, 2011 6.615 6.625 6.585 6.585 32,445 -0.05(-0.68%)
Jan 11, 2011 6.530 6.630 6.520 6.630 26,483 +0.13(+2.01%)
Jan 10, 2011 6.525 6.560 6.479 6.499 33,262 -0.02(-0.31%)
Jan 07, 2011 6.565 6.565 6.520 6.520 16,513 -0.01(-0.18%)
Jan 06, 2011 6.565 6.565 6.531 6.531 9,798 -0.01(-0.12%)
Jan 05, 2011 6.525 6.555 6.515 6.539 34,308 +0.01(+0.23%)
Jan 04, 2011 6.550 6.565 6.479 6.525 32,809 +0.01(+0.15%)
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.