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 28, 2012 6.915 7.039 6.892 7.039 36,678 +0.11(+1.61%)
Sep 27, 2012 6.939 6.939 6.862 6.927 16,307 +0.01(+0.17%)
Sep 26, 2012 6.921 6.942 6.880 6.915 18,245 -0.05(-0.68%)
Sep 25, 2012 7.027 7.027 6.962 6.962 27,411 -0.09(-1.25%)
Sep 24, 2012 6.909 7.050 6.886 7.050 52,579 +0.09(+1.27%)
Sep 21, 2012 6.974 7.017 6.903 6.962 77,576 -0.01(-0.17%)
Sep 20, 2012 6.933 6.986 6.833 6.974 55,970 +0.01(+0.17%)
Sep 19, 2012 6.921 6.968 6.856 6.962 29,109 +0.01(+0.17%)
Sep 18, 2012 6.933 6.950 6.862 6.950 67,285 -0.01(-0.08%)
Sep 17, 2012 6.892 6.962 6.856 6.956 152,856 +0.06(+0.94%)
Sep 14, 2012 6.809 6.909 6.809 6.892 72,976 +0.06(+0.86%)
Sep 13, 2012 6.751 6.833 6.691 6.833 59,748 +0.11(+1.66%)
Sep 12, 2012 6.704 6.727 6.664 6.721 36,865 +0.02(+0.34%)
Sep 11, 2012 6.658 6.704 6.641 6.698 43,662 +0.04(+0.60%)
Sep 10, 2012 6.641 6.669 6.612 6.658 29,155 +0.03(+0.43%)
Sep 07, 2012 6.612 6.646 6.612 6.629 19,271 +0.02(+0.35%)
Sep 06, 2012 6.572 6.635 6.572 6.606 27,494 +0.06(+0.97%)
Sep 05, 2012 6.549 6.560 6.537 6.543 16,116 -0.01(-0.09%)
Sep 04, 2012 6.537 6.549 6.503 6.549 25,541 +0.02(+0.35%)
Aug 31, 2012 6.514 6.560 6.514 6.526 17,410 +0.03(+0.44%)
Aug 30, 2012 6.485 6.520 6.480 6.497 13,441 -0.02(-0.26%)
Aug 29, 2012 6.537 6.554 6.508 6.514 7,070 -0.03(-0.44%)
Aug 27, 2012 6.549 6.559 6.531 6.543 11,983 -0.01(-0.18%)
Aug 24, 2012 6.491 6.554 6.491 6.554 9,799 +0.06(+0.88%)
Aug 23, 2012 6.543 6.543 6.497 6.497 17,194 -0.07(-1.05%)
Aug 22, 2012 6.572 6.572 6.531 6.566 14,888 +0.01(+0.09%)
Aug 21, 2012 6.577 6.618 6.560 6.560 4,162 -0.03(-0.39%)
Aug 20, 2012 6.583 6.606 6.566 6.586 24,737 +0.00(+0.05%)
Aug 17, 2012 6.589 6.612 6.577 6.583 11,872 -0.02(-0.24%)
Aug 16, 2012 6.549 6.606 6.543 6.599 8,037 +0.05(+0.77%)
Aug 15, 2012 6.543 6.554 6.543 6.549 3,509 +0.02(+0.27%)
Aug 14, 2012 6.566 6.595 6.531 6.531 17,486 -0.02(-0.35%)
Aug 13, 2012 6.537 6.554 6.534 6.554 10,967 +0.01(+0.09%)
Aug 10, 2012 6.526 6.549 6.526 6.549 16,803 +0.02(+0.35%)
Aug 09, 2012 6.526 6.537 6.503 6.526 20,582 -0.01(-0.09%)
Aug 08, 2012 6.485 6.554 6.485 6.531 29,571 +0.04(+0.62%)
Aug 07, 2012 6.491 6.669 6.491 6.491 79,380 +0.03(+0.44%)
Aug 06, 2012 6.491 6.497 6.457 6.462 18,772 +0.01(+0.09%)
Aug 03, 2012 6.445 6.468 6.416 6.457 21,316 +0.06(+0.90%)
Aug 02, 2012 6.365 6.399 6.319 6.399 25,407 -0.03(-0.45%)
Aug 01, 2012 6.445 6.445 6.416 6.428 14,745 +0.00(+0.00%)
Jul 31, 2012 6.422 6.439 6.412 6.428 13,799 -0.00(-0.05%)
Jul 30, 2012 6.457 6.490 6.428 6.431 13,248 -0.03(-0.48%)
Jul 27, 2012 6.393 6.485 6.393 6.462 49,699 +0.07(+1.17%)
Jul 26, 2012 6.388 6.422 6.366 6.388 15,432 +0.09(+1.37%)
Jul 25, 2012 6.278 6.319 6.272 6.301 27,522 +0.01(+0.09%)
Jul 24, 2012 6.313 6.324 6.261 6.296 21,974 -0.03(-0.45%)
Jul 23, 2012 6.324 6.324 6.273 6.324 17,731 -0.03(-0.41%)
Jul 20, 2012 6.370 6.393 6.350 6.350 34,025 -0.06(-0.94%)
Jul 19, 2012 6.416 6.441 6.408 6.411 15,009 -0.01(-0.18%)
Jul 18, 2012 6.359 6.422 6.359 6.422 11,816 +0.04(+0.63%)
Jul 17, 2012 6.382 6.382 6.319 6.382 15,533 +0.02(+0.36%)
Jul 16, 2012 6.359 6.376 6.324 6.359 23,875 -0.02(-0.36%)
Jul 13, 2012 6.296 6.382 6.296 6.382 6,783 +0.07(+1.09%)
Jul 12, 2012 6.290 6.313 6.272 6.313 11,444 -0.02(-0.27%)
Jul 11, 2012 6.319 6.330 6.307 6.330 3,826 +0.00(+0.00%)
Jul 10, 2012 6.376 6.382 6.330 6.330 24,661 -0.04(-0.63%)
Jul 09, 2012 6.353 6.382 6.336 6.370 14,422 -0.01(-0.18%)
Jul 06, 2012 6.388 6.388 6.359 6.382 19,932 -0.02(-0.27%)
Jul 05, 2012 6.405 6.439 6.399 6.399 7,955 -0.02(-0.36%)
Jul 03, 2012 6.370 6.434 6.370 6.422 13,502 +0.05(+0.82%)
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.