Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.33 11.41 11.33 11.35 10,010 +0.05(+0.44%)
Aug 30, 2012 11.28 11.34 11.27 11.30 7,728 -0.03(-0.26%)
Aug 29, 2012 11.37 11.40 11.32 11.33 4,065 -0.05(-0.44%)
Aug 27, 2012 11.39 11.41 11.36 11.38 6,890 -0.02(-0.18%)
Aug 24, 2012 11.29 11.40 11.29 11.40 5,634 +0.10(+0.88%)
Aug 23, 2012 11.38 11.38 11.30 11.30 9,886 -0.12(-1.05%)
Aug 22, 2012 11.43 11.43 11.36 11.42 8,560 +0.01(+0.09%)
Aug 21, 2012 11.44 11.51 11.41 11.41 2,393 -0.05(-0.39%)
Aug 20, 2012 11.45 11.49 11.42 11.46 14,223 +0.01(+0.05%)
Aug 17, 2012 11.46 11.50 11.44 11.45 6,826 -0.03(-0.24%)
Aug 16, 2012 11.39 11.49 11.38 11.48 4,621 +0.09(+0.77%)
Aug 15, 2012 11.38 11.40 11.38 11.39 2,018 +0.03(+0.26%)
Aug 14, 2012 11.42 11.47 11.36 11.36 10,054 -0.04(-0.35%)
Aug 13, 2012 11.37 11.40 11.36 11.40 6,306 +0.01(+0.09%)
Aug 10, 2012 11.35 11.39 11.35 11.39 9,661 +0.04(+0.35%)
Aug 09, 2012 11.35 11.37 11.31 11.35 11,834 -0.01(-0.09%)
Aug 08, 2012 11.28 11.40 11.28 11.36 17,002 +0.07(+0.62%)
Aug 07, 2012 11.29 11.60 11.29 11.29 45,640 +0.05(+0.44%)
Aug 06, 2012 11.29 11.30 11.23 11.24 10,793 +0.01(+0.09%)
Aug 03, 2012 11.21 11.25 11.16 11.23 12,256 +0.10(+0.90%)
Aug 02, 2012 11.07 11.13 10.99 11.13 14,608 -0.05(-0.45%)
Aug 01, 2012 11.21 11.21 11.16 11.18 8,478 +0.00(+0.00%)
Jul 31, 2012 11.17 11.20 11.15 11.18 7,934 -0.01(-0.05%)
Jul 30, 2012 11.23 11.29 11.18 11.19 7,617 -0.05(-0.48%)
Jul 27, 2012 11.12 11.28 11.12 11.24 28,575 +0.13(+1.17%)
Jul 26, 2012 11.11 11.17 11.07 11.11 8,873 +0.15(+1.37%)
Jul 25, 2012 10.92 10.99 10.91 10.96 15,824 +0.01(+0.09%)
Jul 24, 2012 10.98 11.00 10.89 10.95 12,634 -0.05(-0.45%)
Jul 23, 2012 11.00 11.00 10.91 11.00 10,195 -0.04(-0.41%)
Jul 20, 2012 11.08 11.12 11.04 11.04 19,563 -0.11(-0.94%)
Jul 19, 2012 11.16 11.20 11.15 11.15 8,630 -0.02(-0.18%)
Jul 18, 2012 11.06 11.17 11.06 11.17 6,794 +0.07(+0.63%)
Jul 17, 2012 11.10 11.10 10.99 11.10 8,931 +0.04(+0.36%)
Jul 16, 2012 11.06 11.09 11.00 11.06 13,727 -0.04(-0.36%)
Jul 13, 2012 10.95 11.10 10.95 11.10 3,900 +0.12(+1.09%)
Jul 12, 2012 10.94 10.98 10.91 10.98 6,580 -0.03(-0.27%)
Jul 11, 2012 10.99 11.01 10.97 11.01 2,200 +0.00(+0.00%)
Jul 10, 2012 11.09 11.10 11.01 11.01 14,179 -0.07(-0.63%)
Jul 09, 2012 11.05 11.10 11.02 11.08 8,292 -0.02(-0.18%)
Jul 06, 2012 11.11 11.11 11.06 11.10 11,460 -0.03(-0.27%)
Jul 05, 2012 11.14 11.20 11.13 11.13 4,574 -0.04(-0.36%)
Jul 03, 2012 11.08 11.19 11.08 11.17 7,763 +0.09(+0.82%)
Jul 02, 2012 11.07 11.12 11.06 11.08 8,583 +0.06(+0.53%)
Jun 29, 2012 11.04 11.04 11.00 11.02 15,759 +0.19(+1.75%)
Jun 28, 2012 10.84 10.87 10.77 10.83 28,660 -0.06(-0.55%)
Jun 27, 2012 10.86 10.91 10.85 10.89 16,548 +0.01(+0.09%)
Jun 26, 2012 10.82 10.88 10.77 10.88 26,022 +0.10(+0.93%)
Jun 25, 2012 10.80 10.80 10.78 10.78 3,400 -0.14(-1.28%)
Jun 22, 2012 10.87 10.92 10.83 10.92 12,526 +0.09(+0.83%)
Jun 21, 2012 11.01 11.05 10.80 10.83 22,175 -0.16(-1.46%)
Jun 20, 2012 11.03 11.05 10.98 10.99 7,799 -0.01(-0.10%)
Jun 19, 2012 11.01 11.06 10.95 11.00 10,500 +0.05(+0.47%)
Jun 18, 2012 10.88 10.96 10.85 10.95 16,387 +0.06(+0.55%)
Jun 15, 2012 10.88 10.90 10.80 10.89 23,029 -0.20(-1.78%)
Jun 14, 2012 11.00 11.09 11.00 11.09 11,985 +0.06(+0.52%)
Jun 13, 2012 11.10 11.11 10.96 11.03 34,291 -0.11(-0.99%)
Jun 12, 2012 11.08 11.16 11.05 11.14 9,627 +0.09(+0.81%)
Jun 11, 2012 11.21 11.21 11.02 11.05 8,467 -0.02(-0.18%)
Jun 08, 2012 11.06 11.07 10.98 11.07 9,137 -0.04(-0.36%)
Jun 07, 2012 11.15 11.16 11.09 11.11 16,362 +0.01(+0.09%)
Jun 06, 2012 11.01 11.10 10.97 11.10 16,547 +0.19(+1.73%)
Jun 05, 2012 10.85 10.99 10.81 10.91 38,189 +0.06(+0.56%)
Jun 04, 2012 10.91 10.91 10.80 10.85 6,828 -0.02(-0.18%)
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.