Skip to main content

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 (%)
May 31, 2006 8.508 8.526 8.397 8.526 63,106 +0.06(+0.76%)
May 30, 2006 8.462 8.499 8.434 8.462 19,734 -0.01(-0.11%)
May 26, 2006 8.356 8.471 8.356 8.471 58,335 +0.12(+1.49%)
May 25, 2006 8.286 8.416 8.286 8.346 44,673 +0.06(+0.67%)
May 24, 2006 8.379 8.392 8.185 8.291 60,504 -0.13(-1.59%)
May 23, 2006 8.600 8.600 8.420 8.425 31,011 -0.06(-0.71%)
May 22, 2006 8.697 8.697 8.485 8.485 61,154 -0.20(-2.28%)
May 19, 2006 8.706 8.775 8.614 8.683 24,722 -0.03(-0.37%)
May 18, 2006 8.715 8.743 8.646 8.715 21,252 +0.02(+0.27%)
May 17, 2006 8.807 8.807 8.678 8.692 58,986 -0.07(-0.79%)
May 16, 2006 8.678 8.789 8.654 8.761 39,902 +0.04(+0.42%)
May 15, 2006 8.766 8.784 8.554 8.725 65,275 -0.05(-0.53%)
May 12, 2006 8.854 8.904 8.761 8.771 30,577 -0.22(-2.46%)
May 11, 2006 8.974 8.997 8.974 8.992 33,179 -0.02(-0.26%)
May 10, 2006 9.130 9.153 9.015 9.015 20,818 -0.12(-1.26%)
May 09, 2006 9.204 9.209 9.130 9.130 20,384 -0.03(-0.30%)
May 08, 2006 9.176 9.218 9.112 9.158 20,818 +0.03(+0.30%)
May 05, 2006 9.135 9.209 9.047 9.130 22,770 +0.05(+0.56%)
May 04, 2006 9.172 9.176 9.015 9.080 38,601 -0.05(-0.51%)
May 03, 2006 9.218 9.218 9.126 9.126 25,806 -0.05(-0.55%)
May 02, 2006 9.116 9.213 9.116 9.176 39,685 -0.00(-0.05%)
May 01, 2006 9.121 9.218 9.093 9.181 22,770 +0.06(+0.66%)
Apr 28, 2006 9.130 9.195 9.084 9.121 17,999 +0.01(+0.15%)
Apr 27, 2006 9.130 9.153 9.043 9.107 44,673 +0.01(+0.15%)
Apr 26, 2006 9.093 9.199 9.093 9.093 40,552 -0.03(-0.35%)
Apr 25, 2006 9.269 9.292 9.126 9.126 32,745 -0.16(-1.69%)
Apr 24, 2006 9.287 9.287 9.223 9.282 15,613 -0.00(-0.05%)
Apr 21, 2006 9.223 9.287 9.213 9.287 18,650 +0.04(+0.45%)
Apr 20, 2006 9.278 9.282 9.167 9.246 43,372 +0.02(+0.20%)
Apr 19, 2006 9.176 9.264 9.130 9.227 39,034 +0.06(+0.71%)
Apr 18, 2006 9.199 9.199 9.107 9.163 51,829 -0.03(-0.35%)
Apr 17, 2006 9.236 9.292 9.195 9.195 20,601 -0.04(-0.45%)
Apr 13, 2006 9.264 9.306 9.223 9.236 26,673 -0.03(-0.30%)
Apr 12, 2006 9.310 9.347 9.264 9.264 10,409 -0.05(-0.50%)
Apr 11, 2006 9.315 9.333 9.241 9.310 11,493 +0.05(+0.55%)
Apr 10, 2006 9.352 9.361 9.227 9.259 24,505 -0.10(-1.04%)
Apr 07, 2006 9.361 9.361 9.292 9.356 22,336 -0.00(-0.05%)
Apr 06, 2006 9.264 9.361 9.264 9.361 35,998 +0.05(+0.53%)
Apr 05, 2006 9.246 9.356 9.232 9.312 15,830 +0.02(+0.22%)
Apr 04, 2006 9.324 9.347 9.292 9.292 25,806 +0.00(+0.00%)
Apr 03, 2006 9.306 9.315 9.292 9.292 11,710 -0.06(-0.59%)
Mar 31, 2006 9.352 9.352 9.292 9.347 15,180 +0.03(+0.35%)
Mar 30, 2006 9.352 9.361 9.315 9.315 5,638 +0.02(+0.25%)
Mar 29, 2006 9.342 9.352 9.246 9.292 36,432 +0.02(+0.20%)
Mar 28, 2006 9.301 9.310 9.232 9.273 25,155 +0.05(+0.50%)
Mar 27, 2006 9.361 9.361 9.223 9.227 49,877 -0.13(-1.43%)
Mar 24, 2006 9.324 9.361 9.292 9.361 25,155 +0.05(+0.50%)
Mar 23, 2006 9.333 9.356 9.246 9.315 32,529 -0.02(-0.20%)
Mar 22, 2006 9.273 9.333 9.250 9.333 23,854 +0.02(+0.20%)
Mar 21, 2006 9.324 9.347 9.269 9.315 17,999 -0.01(-0.10%)
Mar 20, 2006 9.347 9.347 9.273 9.324 32,529 -0.01(-0.15%)
Mar 17, 2006 9.287 9.338 9.273 9.338 11,276 +0.10(+1.05%)
Mar 16, 2006 9.315 9.356 9.241 9.241 46,841 -0.03(-0.30%)
Mar 15, 2006 9.269 9.333 9.241 9.269 18,650 -0.02(-0.25%)
Mar 14, 2006 9.287 9.361 9.257 9.292 48,359 +0.02(+0.25%)
Mar 13, 2006 9.292 9.361 9.269 9.269 19,517 +0.00(+0.00%)
Mar 10, 2006 9.389 9.448 9.209 9.269 36,866 -0.11(-1.18%)
Mar 09, 2006 9.421 9.430 9.361 9.379 16,481 -0.03(-0.29%)
Mar 08, 2006 9.292 9.407 9.292 9.407 35,131 +0.12(+1.24%)
Mar 07, 2006 9.223 9.292 9.223 9.292 12,577 +0.06(+0.65%)
Mar 06, 2006 9.292 9.301 9.223 9.232 39,468 -0.01(-0.15%)
Mar 03, 2006 9.259 9.324 9.227 9.246 28,408 -0.02(-0.20%)
Mar 02, 2006 9.338 9.384 9.232 9.264 26,240 -0.06(-0.64%)
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.