Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.770 8.770 8.450 8.455 0 -0.22(-2.59%)
Jan 29, 2009 8.920 8.920 8.680 8.680 12,388 -0.26(-2.91%)
Jan 28, 2009 8.590 8.990 8.590 8.940 17,395 +0.41(+4.81%)
Jan 27, 2009 8.500 8.580 8.500 8.530 14,016 +0.07(+0.83%)
Jan 26, 2009 8.550 8.770 8.455 8.460 16,599 -0.07(-0.82%)
Jan 23, 2009 8.430 8.550 8.190 8.530 14,203 +0.08(+0.95%)
Jan 22, 2009 8.300 8.500 8.234 8.450 14,848 +0.00(+0.00%)
Jan 21, 2009 8.250 8.450 8.050 8.450 13,405 +0.32(+3.94%)
Jan 20, 2009 8.730 8.730 8.130 8.130 22,417 -0.63(-7.19%)
Jan 16, 2009 8.730 8.820 8.570 8.760 12,216 +0.04(+0.46%)
Jan 15, 2009 8.540 8.730 8.380 8.720 12,445 +0.08(+0.93%)
Jan 14, 2009 8.790 8.790 8.510 8.640 22,214 -0.28(-3.14%)
Jan 13, 2009 8.950 9.010 8.790 8.920 15,937 +0.00(+0.00%)
Jan 12, 2009 9.200 9.200 8.910 8.920 16,063 -0.28(-3.04%)
Jan 09, 2009 9.400 9.460 9.140 9.200 21,449 -0.08(-0.86%)
Jan 08, 2009 9.180 9.370 9.160 9.280 28,656 +0.05(+0.54%)
Jan 07, 2009 9.400 9.400 9.200 9.230 38,163 -0.16(-1.70%)
Jan 06, 2009 9.600 9.600 9.350 9.390 34,222 -0.11(-1.16%)
Jan 05, 2009 9.110 9.510 9.110 9.500 19,885 +0.36(+3.94%)
Jan 02, 2009 8.830 9.150 8.756 9.140 0 +0.39(+4.46%)
Jan 01, 2009 8.690 8.870 8.410 8.750 0 +0.00(+0.00%)
Dec 31, 2008 8.690 8.870 8.410 8.750 59,374 +0.16(+1.86%)
Dec 30, 2008 8.440 8.740 8.410 8.590 38,454 +0.25(+3.00%)
Dec 29, 2008 8.400 8.400 8.270 8.340 36,981 +0.00(+0.00%)
Dec 26, 2008 8.400 8.400 8.250 8.340 9,324 +0.07(+0.85%)
Dec 24, 2008 8.250 8.330 8.110 8.270 9,905 +0.02(+0.24%)
Dec 23, 2008 8.160 8.400 8.140 8.250 29,996 +0.03(+0.36%)
Dec 22, 2008 8.250 8.430 8.180 8.220 13,917 -0.05(-0.60%)
Dec 19, 2008 8.270 8.450 8.210 8.270 13,466 +0.09(+1.10%)
Dec 18, 2008 8.150 8.260 8.060 8.180 32,198 +0.13(+1.61%)
Dec 17, 2008 8.080 8.180 7.990 8.050 22,757 -0.03(-0.37%)
Dec 16, 2008 7.850 8.150 7.760 8.080 23,137 +0.27(+3.46%)
Dec 15, 2008 8.150 8.150 7.810 7.810 23,674 -0.52(-6.24%)
Dec 12, 2008 8.150 8.480 8.100 8.330 30,686 -0.02(-0.24%)
Dec 11, 2008 8.300 8.560 8.260 8.350 19,436 -0.08(-0.95%)
Dec 10, 2008 8.260 8.430 8.180 8.430 19,667 +0.21(+2.55%)
Dec 09, 2008 8.410 8.450 8.210 8.220 16,028 -0.18(-2.14%)
Dec 08, 2008 8.100 8.420 8.090 8.400 22,654 +0.50(+6.33%)
Dec 05, 2008 7.600 7.900 7.500 7.900 21,196 +0.25(+3.27%)
Dec 04, 2008 7.700 7.850 7.560 7.650 25,663 -0.17(-2.17%)
Dec 03, 2008 7.600 7.820 7.500 7.820 18,516 +0.21(+2.76%)
Dec 02, 2008 7.680 7.680 7.560 7.610 14,335 -0.01(-0.13%)
Dec 01, 2008 8.120 8.120 7.620 7.620 14,003 -0.58(-7.07%)
Nov 28, 2008 7.800 8.200 7.796 8.200 16,369 +0.44(+5.67%)
Nov 26, 2008 7.400 7.760 7.378 7.760 54,684 +0.28(+3.74%)
Nov 25, 2008 7.630 7.630 7.420 7.480 24,692 +0.14(+1.91%)
Nov 24, 2008 6.950 7.340 6.910 7.340 17,367 +0.55(+8.10%)
Nov 21, 2008 6.800 6.950 6.400 6.790 34,284 -0.01(-0.15%)
Nov 20, 2008 6.910 7.400 6.680 6.800 163,073 -0.44(-6.08%)
Nov 19, 2008 7.850 7.850 7.100 7.240 27,629 -0.61(-7.77%)
Nov 18, 2008 8.170 8.170 7.760 7.850 9,982 -0.30(-3.68%)
Nov 17, 2008 8.300 8.340 8.150 8.150 8,924 -0.42(-4.90%)
Nov 14, 2008 8.600 8.700 8.460 8.570 18,412 -0.23(-2.61%)
Nov 13, 2008 8.640 8.800 8.150 8.800 40,738 +0.20(+2.33%)
Nov 12, 2008 8.920 8.950 8.600 8.600 13,455 -0.44(-4.87%)
Nov 11, 2008 9.150 9.160 8.950 9.040 13,827 -0.32(-3.42%)
Nov 10, 2008 9.650 9.650 9.240 9.360 16,800 -0.11(-1.16%)
Nov 07, 2008 9.320 9.530 9.320 9.470 19,066 +0.17(+1.83%)
Nov 06, 2008 9.820 9.820 9.300 9.300 15,900 -0.68(-6.81%)
Nov 05, 2008 10.16 10.18 9.920 9.980 18,339 -0.30(-2.92%)
Nov 04, 2008 10.12 10.29 10.12 10.28 16,305 +0.31(+3.11%)
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.