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 (%)
Feb 28, 2013 7.068 7.086 7.013 7.062 44,561 -0.03(-0.42%)
Feb 27, 2013 7.032 7.098 7.026 7.092 40,940 +0.04(+0.60%)
Feb 26, 2013 7.038 7.074 7.020 7.050 16,675 -0.04(-0.51%)
Feb 22, 2013 7.080 7.104 7.074 7.086 23,698 +0.03(+0.43%)
Feb 21, 2013 7.128 7.140 7.038 7.056 47,555 -0.05(-0.68%)
Feb 20, 2013 7.176 7.188 7.104 7.104 8,906 -0.08(-1.17%)
Feb 19, 2013 7.170 7.200 7.164 7.188 18,908 +0.04(+0.59%)
Feb 15, 2013 7.146 7.224 7.104 7.146 20,112 -0.04(-0.50%)
Feb 14, 2013 7.224 7.236 7.176 7.182 44,706 -0.04(-0.58%)
Feb 13, 2013 7.200 7.224 7.184 7.224 34,507 +0.05(+0.67%)
Feb 12, 2013 7.170 7.200 7.146 7.176 18,336 +0.03(+0.42%)
Feb 11, 2013 7.200 7.206 7.128 7.146 31,999 -0.08(-1.08%)
Feb 08, 2013 7.128 7.224 7.128 7.224 55,885 +0.11(+1.52%)
Feb 07, 2013 7.170 7.176 7.098 7.116 43,517 -0.05(-0.76%)
Feb 06, 2013 7.140 7.182 7.134 7.170 39,807 +0.08(+1.19%)
Feb 04, 2013 7.158 7.158 7.074 7.086 14,074 -0.11(-1.48%)
Feb 01, 2013 7.134 7.194 7.134 7.192 20,148 +0.06(+0.82%)
Jan 31, 2013 7.134 7.140 7.086 7.134 16,487 +0.02(+0.24%)
Jan 30, 2013 7.134 7.164 7.092 7.117 39,954 -0.04(-0.57%)
Jan 29, 2013 7.080 7.164 7.080 7.158 14,567 +0.04(+0.59%)
Jan 28, 2013 7.104 7.134 7.104 7.116 25,667 +0.04(+0.51%)
Jan 25, 2013 7.104 7.128 7.068 7.080 15,187 -0.02(-0.25%)
Jan 24, 2013 7.116 7.134 7.074 7.098 28,698 +0.01(+0.08%)
Jan 23, 2013 7.056 7.092 7.032 7.092 16,539 +0.06(+0.86%)
Jan 22, 2013 7.032 7.071 7.001 7.032 31,600 +0.02(+0.26%)
Jan 18, 2013 7.032 7.032 7.007 7.013 16,441 -0.04(-0.51%)
Jan 17, 2013 6.953 7.050 6.953 7.050 27,000 +0.11(+1.65%)
Jan 16, 2013 6.935 6.965 6.911 6.935 16,411 +0.01(+0.17%)
Jan 15, 2013 6.893 6.953 6.881 6.923 24,304 +0.02(+0.26%)
Jan 14, 2013 6.995 7.001 6.881 6.905 67,293 -0.07(-0.95%)
Jan 11, 2013 6.965 6.977 6.947 6.971 21,569 +0.02(+0.35%)
Jan 10, 2013 6.953 6.959 6.929 6.947 29,642 +0.02(+0.35%)
Jan 09, 2013 6.947 6.953 6.905 6.923 16,501 -0.01(-0.09%)
Jan 08, 2013 6.863 6.935 6.845 6.929 36,626 +0.07(+0.96%)
Jan 07, 2013 6.821 6.863 6.795 6.863 27,947 +0.03(+0.44%)
Jan 04, 2013 6.749 6.863 6.749 6.833 45,266 +0.07(+0.98%)
Jan 03, 2013 6.767 6.809 6.767 6.767 19,408 -0.01(-0.18%)
Jan 02, 2013 6.815 6.815 6.737 6.779 44,390 +0.10(+1.53%)
Dec 31, 2012 6.604 6.676 6.591 6.676 46,982 +0.10(+1.56%)
Dec 28, 2012 6.634 6.634 6.562 6.574 26,024 -0.08(-1.18%)
Dec 27, 2012 6.646 6.658 6.574 6.652 24,660 +0.03(+0.45%)
Dec 26, 2012 6.676 6.676 6.610 6.622 17,290 -0.02(-0.36%)
Dec 24, 2012 6.652 6.658 6.616 6.646 8,019 +0.01(+0.09%)
Dec 21, 2012 6.646 6.676 6.605 6.640 58,476 -0.05(-0.81%)
Dec 20, 2012 6.658 6.700 6.592 6.694 46,194 +0.04(+0.54%)
Dec 19, 2012 6.598 6.658 6.598 6.658 51,955 +0.03(+0.45%)
Dec 18, 2012 6.592 6.640 6.592 6.628 24,467 +0.06(+0.92%)
Dec 17, 2012 6.604 6.622 6.550 6.568 76,383 -0.02(-0.37%)
Dec 14, 2012 6.604 6.604 6.574 6.592 16,984 +0.02(+0.27%)
Dec 13, 2012 6.598 6.640 6.562 6.574 32,653 -0.01(-0.09%)
Dec 12, 2012 6.557 6.586 6.551 6.580 25,641 +0.02(+0.27%)
Dec 11, 2012 6.551 6.597 6.551 6.562 13,470 +0.05(+0.72%)
Dec 10, 2012 6.527 6.545 6.515 6.515 38,010 -0.02(-0.36%)
Dec 07, 2012 6.539 6.568 6.521 6.539 34,022 +0.01(+0.18%)
Dec 06, 2012 6.539 6.551 6.515 6.527 16,733 -0.02(-0.36%)
Dec 05, 2012 6.539 6.562 6.533 6.551 23,378 -0.01(-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.