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 (%)
Dec 30, 2011 5.850 5.872 5.839 5.845 60,046 +0.03(+0.47%)
Dec 29, 2011 5.790 5.839 5.790 5.817 95,295 +0.03(+0.57%)
Dec 28, 2011 5.850 5.850 5.784 5.784 42,445 -0.07(-1.22%)
Dec 27, 2011 5.867 5.878 5.845 5.856 42,509 +0.01(+0.14%)
Dec 23, 2011 5.839 5.858 5.823 5.847 159,801 +0.07(+1.19%)
Dec 21, 2011 5.773 5.801 5.729 5.779 72,264 +0.01(+0.19%)
Dec 20, 2011 5.724 5.790 5.713 5.768 24,161 +0.09(+1.65%)
Dec 19, 2011 5.773 5.790 5.674 5.674 54,628 -0.06(-1.05%)
Dec 16, 2011 5.806 5.823 5.735 5.735 62,203 -0.06(-1.04%)
Dec 15, 2011 5.839 5.861 5.790 5.795 101,778 +0.04(+0.67%)
Dec 14, 2011 5.773 5.821 5.746 5.757 58,114 -0.07(-1.13%)
Dec 13, 2011 5.855 5.892 5.807 5.823 54,783 -0.02(-0.37%)
Dec 12, 2011 5.844 5.844 5.774 5.844 53,372 -0.07(-1.18%)
Dec 09, 2011 5.833 5.914 5.833 5.914 30,078 +0.09(+1.47%)
Dec 08, 2011 5.887 5.903 5.828 5.828 35,099 -0.12(-1.98%)
Dec 07, 2011 5.871 5.946 5.866 5.946 32,820 +0.04(+0.64%)
Dec 06, 2011 5.866 5.946 5.866 5.908 79,194 +0.01(+0.18%)
Dec 05, 2011 5.908 5.951 5.887 5.898 64,532 +0.04(+0.73%)
Dec 02, 2011 5.914 5.925 5.839 5.855 29,226 +0.00(+0.00%)
Dec 01, 2011 5.791 5.873 5.791 5.855 39,978 +0.02(+0.37%)
Nov 30, 2011 5.796 5.839 5.785 5.833 24,311 +0.15(+2.64%)
Nov 29, 2011 5.657 5.705 5.651 5.683 45,105 +0.03(+0.47%)
Nov 28, 2011 5.678 5.705 5.657 5.657 22,595 +0.07(+1.25%)
Nov 25, 2011 5.544 5.614 5.496 5.587 14,372 +0.03(+0.48%)
Nov 23, 2011 5.592 5.592 5.560 5.560 16,817 -0.06(-1.14%)
Nov 22, 2011 5.635 5.673 5.619 5.624 27,129 -0.03(-0.47%)
Nov 21, 2011 5.710 5.710 5.619 5.651 52,644 -0.10(-1.77%)
Nov 18, 2011 5.758 5.764 5.726 5.753 25,939 +0.02(+0.37%)
Nov 17, 2011 5.817 5.855 5.732 5.732 43,817 -0.10(-1.66%)
Nov 16, 2011 5.823 5.871 5.817 5.828 50,885 -0.04(-0.73%)
Nov 15, 2011 5.823 5.871 5.796 5.871 45,366 +0.05(+0.83%)
Nov 14, 2011 5.887 5.908 5.823 5.823 42,804 -0.06(-1.09%)
Nov 11, 2011 5.890 5.935 5.871 5.887 97,084 +0.06(+1.01%)
Nov 10, 2011 5.876 5.876 5.796 5.828 50,604 +0.04(+0.65%)
Nov 09, 2011 5.925 5.925 5.791 5.791 40,336 -0.18(-3.05%)
Nov 08, 2011 5.973 5.994 5.919 5.973 37,354 +0.06(+1.09%)
Nov 07, 2011 5.866 5.919 5.866 5.908 32,562 +0.02(+0.27%)
Nov 04, 2011 5.871 5.908 5.855 5.892 22,651 -0.04(-0.72%)
Nov 03, 2011 5.882 5.941 5.844 5.935 33,892 +0.10(+1.65%)
Nov 02, 2011 5.844 5.866 5.812 5.839 47,819 +0.05(+0.83%)
Nov 01, 2011 5.791 5.817 5.726 5.791 45,775 -0.13(-2.17%)
Oct 31, 2011 5.925 5.967 5.919 5.919 24,638 -0.09(-1.43%)
Oct 28, 2011 5.994 6.075 5.984 6.005 46,042 -0.03(-0.53%)
Oct 27, 2011 6.032 6.080 6.000 6.037 38,204 +0.13(+2.18%)
Oct 26, 2011 5.882 5.914 5.844 5.908 47,827 +0.08(+1.38%)
Oct 25, 2011 5.887 5.892 5.823 5.828 59,588 -0.11(-1.81%)
Oct 24, 2011 5.876 5.941 5.876 5.935 50,141 +0.09(+1.47%)
Oct 21, 2011 5.833 5.882 5.833 5.850 44,503 +0.09(+1.58%)
Oct 20, 2011 5.764 5.790 5.699 5.758 21,570 +0.01(+0.19%)
Oct 19, 2011 5.774 5.855 5.748 5.748 27,928 -0.06(-1.02%)
Oct 18, 2011 5.705 5.828 5.705 5.807 27,877 +0.08(+1.40%)
Oct 17, 2011 5.742 5.785 5.710 5.726 29,787 -0.07(-1.20%)
Oct 14, 2011 5.774 5.796 5.758 5.796 7,646 +0.06(+1.03%)
Oct 13, 2011 5.726 5.737 5.667 5.737 17,200 -0.03(-0.52%)
Oct 12, 2011 5.758 5.785 5.726 5.767 14,797 +0.04(+0.71%)
Oct 11, 2011 5.667 5.732 5.667 5.726 12,971 +0.06(+1.04%)
Oct 10, 2011 5.619 5.685 5.619 5.667 19,246 +0.11(+1.93%)
Oct 07, 2011 5.608 5.619 5.544 5.560 29,425 -0.03(-0.48%)
Oct 06, 2011 5.517 5.587 5.506 5.587 75,005 +0.10(+1.76%)
Oct 05, 2011 5.335 5.490 5.335 5.490 34,448 +0.14(+2.71%)
Oct 04, 2011 5.324 5.346 5.158 5.346 117,537 -0.05(-0.99%)
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.