Madison Strategic Sector Premium Fund (NY: MSP )

24.04 USD +0.31 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.00 25.38 23.53 23.86 540,200 -0.90(-3.63%)
Jan 28, 2021 24.20 24.88 24.16 24.76 798,512 +0.72(+3.00%)
Jan 27, 2021 24.80 24.95 24.00 24.04 435,591 -1.03(-4.11%)
Jan 26, 2021 25.53 25.69 25.04 25.07 326,623 -0.33(-1.30%)
Jan 25, 2021 26.16 26.63 25.01 25.40 438,322 -0.62(-2.38%)
Jan 22, 2021 26.68 26.90 25.82 26.02 250,300 -0.43(-1.63%)
Jan 21, 2021 27.00 27.25 26.20 26.45 347,471 -0.27(-1.01%)
Jan 20, 2021 26.93 27.38 26.35 26.72 494,920 +0.57(+2.18%)
Jan 19, 2021 26.34 26.71 25.80 26.15 315,001 -0.19(-0.72%)
Jan 15, 2021 26.34 26.56 26.01 26.34 194,500 -0.07(-0.27%)
Jan 14, 2021 26.43 27.00 26.16 26.41 394,542 -0.18(-0.68%)
Jan 13, 2021 26.03 26.89 26.01 26.59 520,583 +0.25(+0.95%)
Jan 12, 2021 26.12 26.56 25.82 26.34 280,639 +0.09(+0.34%)
Jan 11, 2021 26.35 26.54 25.40 26.25 600,143 -0.26(-0.98%)
Jan 08, 2021 25.08 26.66 25.00 26.51 648,900 +1.41(+5.62%)
Jan 07, 2021 24.59 25.19 24.21 25.10 539,473 +1.00(+4.15%)
Jan 06, 2021 25.16 25.16 24.06 24.10 494,488 -1.10(-4.37%)
Jan 05, 2021 25.14 25.73 24.95 25.20 294,156 +0.14(+0.56%)
Jan 04, 2021 27.00 27.02 25.06 25.06 782,611 -1.94(-7.19%)
Dec 31, 2020 27.00 27.00 27.00 511,681 +0.36(+1.35%)
Dec 30, 2020 27.03 27.54 26.60 26.64 511,681 -0.59(-2.17%)
Dec 29, 2020 27.78 27.90 26.87 27.23 330,293 -0.52(-1.87%)
Dec 28, 2020 27.70 27.89 26.89 27.75 396,494 +0.13(+0.47%)
Dec 24, 2020 27.60 27.81 27.12 27.62 157,100 +0.03(+0.11%)
Dec 23, 2020 30.20 30.37 27.35 27.59 819,722 -2.65(-8.76%)
Dec 22, 2020 28.28 30.42 28.25 30.24 540,624 +2.03(+7.20%)
Dec 21, 2020 28.00 28.36 27.25 28.21 489,867 +0.13(+0.46%)
Dec 18, 2020 27.18 28.65 26.92 28.08 3,070,600 +1.20(+4.46%)
Dec 17, 2020 27.50 28.60 26.85 26.88 667,754 -0.02(-0.07%)
Dec 16, 2020 26.44 27.25 26.22 26.90 362,145 +0.53(+2.01%)
Dec 15, 2020 27.13 27.52 26.28 26.37 723,796 -0.67(-2.48%)
Dec 14, 2020 26.87 27.60 26.85 27.04 529,462 +0.95(+3.64%)
Dec 11, 2020 25.47 26.33 25.29 26.09 643,900 +0.65(+2.56%)
Dec 10, 2020 25.32 25.63 24.51 25.44 645,502 -0.20(-0.78%)
Dec 09, 2020 26.02 26.49 25.64 25.64 479,293 -0.48(-1.84%)
Dec 08, 2020 26.50 27.23 25.87 26.12 474,816 -0.50(-1.88%)
Dec 07, 2020 27.43 27.68 26.09 26.62 447,318 -0.86(-3.13%)
Dec 04, 2020 28.34 28.40 27.10 27.48 357,700 -0.78(-2.76%)
Dec 03, 2020 28.56 28.66 27.87 28.26 187,770 -0.32(-1.12%)
Dec 02, 2020 28.06 28.79 27.71 28.58 284,640 +0.19(+0.67%)
Dec 01, 2020 27.80 28.63 27.80 28.39 299,431 +0.50(+1.79%)
Nov 30, 2020 27.90 28.55 27.81 27.89 259,189 +0.03(+0.11%)
Nov 27, 2020 27.97 28.42 27.71 27.86 225,000 +0.16(+0.58%)
Nov 25, 2020 26.66 27.83 25.95 27.70 996,700 +1.73(+6.66%)
Nov 24, 2020 27.79 28.99 25.64 25.97 1,634,269 -1.03(-3.81%)
Nov 23, 2020 28.27 28.75 26.29 27.00 715,211 -1.27(-4.49%)
Nov 20, 2020 29.48 29.63 28.11 28.27 248,700 -1.36(-4.59%)
Nov 19, 2020 29.74 30.55 28.80 29.63 280,329 -0.23(-0.77%)
Nov 18, 2020 29.88 30.53 29.65 29.86 295,545 +0.13(+0.44%)
Nov 17, 2020 30.83 31.35 29.37 29.73 322,985 -0.98(-3.19%)
Nov 16, 2020 32.76 32.98 30.53 30.71 468,450 -2.01(-6.14%)
Nov 13, 2020 31.00 33.46 31.00 32.72 678,300 +1.86(+6.03%)
Nov 12, 2020 30.95 31.75 30.51 30.86 283,222 -0.09(-0.29%)
Nov 11, 2020 30.28 31.55 30.28 30.95 369,362 +0.85(+2.82%)
Nov 10, 2020 31.48 31.65 29.37 30.10 278,946 -1.13(-3.62%)
Nov 09, 2020 31.02 32.00 31.02 31.23 274,612 +0.21(+0.68%)
Nov 06, 2020 30.83 31.99 30.60 31.02 295,300 +0.20(+0.65%)
Nov 05, 2020 30.25 31.38 30.16 30.82 381,314 +0.95(+3.18%)
Nov 04, 2020 28.90 30.01 28.90 29.87 561,741 +1.14(+3.97%)
Nov 03, 2020 28.30 29.02 28.15 28.73 152,371 +0.62(+2.21%)
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.