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 (%)
Jan 30, 2015 11.82 11.82 11.82 11.87 16,426 -0.04(-0.34%)
Jan 29, 2015 11.91 11.91 11.80 11.91 30,324 +0.06(+0.51%)
Jan 28, 2015 11.94 12.17 11.85 11.85 23,028 -0.11(-0.92%)
Jan 27, 2015 11.98 11.99 11.89 11.96 25,596 -0.08(-0.66%)
Jan 26, 2015 12.00 12.06 12.00 12.04 5,790 -0.03(-0.25%)
Jan 23, 2015 12.01 12.09 12.00 12.07 23,077 -0.01(-0.07%)
Jan 22, 2015 11.97 12.08 11.90 12.08 28,108 +0.16(+1.33%)
Jan 21, 2015 11.89 11.92 11.84 11.92 19,416 +0.07(+0.59%)
Jan 20, 2015 11.81 11.89 11.77 11.85 33,250 +0.03(+0.25%)
Jan 16, 2015 11.62 11.82 11.62 11.82 13,886 +0.13(+1.11%)
Jan 15, 2015 11.70 11.73 11.68 11.69 14,293 +0.01(+0.09%)
Jan 14, 2015 11.68 11.73 11.64 11.68 28,771 -0.08(-0.68%)
Jan 13, 2015 11.79 11.89 11.74 11.76 49,871 -0.01(-0.08%)
Jan 12, 2015 11.79 11.81 11.78 11.77 22,440 -0.08(-0.68%)
Jan 09, 2015 11.88 11.90 11.82 11.85 21,509 -0.06(-0.50%)
Jan 08, 2015 11.93 11.97 11.83 11.91 52,804 +0.11(+0.93%)
Jan 07, 2015 11.77 11.88 11.77 11.80 41,882 +0.06(+0.51%)
Jan 06, 2015 11.79 11.82 11.71 11.74 27,945 +0.03(+0.26%)
Jan 05, 2015 11.82 11.85 11.71 11.71 53,892 -0.15(-1.26%)
Jan 02, 2015 11.92 11.92 11.83 11.86 16,684 -0.01(-0.09%)
Dec 31, 2014 11.79 11.87 11.87 11.87 42,600 -0.07(-0.58%)
Dec 30, 2014 12.08 12.08 11.70 11.94 65,826 -0.07(-0.58%)
Dec 29, 2014 12.04 12.07 12.01 12.01 29,605 -0.06(-0.50%)
Dec 26, 2014 12.05 12.13 12.04 12.07 16,935 +0.00(+0.00%)
Dec 24, 2014 12.05 12.07 12.07 12.07 18,000 +0.02(+0.17%)
Dec 23, 2014 11.99 12.09 11.99 12.05 11,833 +0.06(+0.47%)
Dec 22, 2014 12.01 12.07 11.88 11.99 39,900 -0.08(-0.63%)
Dec 19, 2014 12.09 12.13 12.05 12.07 28,083 -0.04(-0.33%)
Dec 18, 2014 12.00 12.11 11.98 12.11 13,013 +0.21(+1.76%)
Dec 17, 2014 11.72 11.91 11.72 11.90 14,198 +0.12(+1.02%)
Dec 16, 2014 11.84 11.91 11.78 11.78 7,271 -0.06(-0.51%)
Dec 15, 2014 12.05 12.05 11.84 11.84 17,758 -0.26(-2.17%)
Dec 12, 2014 12.14 12.27 12.09 12.10 20,290 -0.09(-0.71%)
Dec 11, 2014 12.15 12.33 12.15 12.19 13,639 +0.03(+0.25%)
Dec 10, 2014 12.23 12.32 12.16 12.16 19,305 -0.13(-1.06%)
Dec 09, 2014 12.30 12.31 12.22 12.29 49,531 -0.09(-0.74%)
Dec 08, 2014 12.45 12.50 12.37 12.38 17,295 -0.06(-0.47%)
Dec 05, 2014 12.41 12.48 12.41 12.44 14,143 -0.02(-0.16%)
Dec 04, 2014 12.43 12.50 12.42 12.46 8,958 -0.03(-0.24%)
Dec 03, 2014 12.43 12.51 12.43 12.49 10,120 +0.02(+0.16%)
Dec 02, 2014 12.42 12.48 12.42 12.47 5,504 +0.02(+0.16%)
Dec 01, 2014 12.50 12.51 12.43 12.45 7,496 -0.06(-0.48%)
Nov 28, 2014 12.52 12.56 12.51 12.51 2,420 -0.06(-0.48%)
Nov 26, 2014 12.53 12.57 12.57 12.57 6,400 +0.03(+0.24%)
Nov 25, 2014 12.53 12.56 12.53 12.54 7,589 -0.03(-0.24%)
Nov 24, 2014 12.52 12.57 12.52 12.57 2,874 +0.07(+0.56%)
Nov 21, 2014 12.50 12.54 12.50 12.50 13,333 +0.01(+0.08%)
Nov 20, 2014 12.44 12.49 12.44 12.49 7,714 +0.05(+0.40%)
Nov 19, 2014 12.45 12.46 12.41 12.44 13,626 +0.00(+0.02%)
Nov 18, 2014 12.39 12.45 12.39 12.44 4,166 +0.03(+0.28%)
Nov 17, 2014 12.35 12.43 12.35 12.40 6,720 +0.01(+0.05%)
Nov 14, 2014 12.38 12.45 12.37 12.40 13,586 +0.02(+0.13%)
Nov 13, 2014 12.41 12.42 12.36 12.38 1,841 -0.01(-0.09%)
Nov 12, 2014 12.34 12.39 12.34 12.39 11,804 +0.04(+0.33%)
Nov 11, 2014 12.36 12.36 12.32 12.35 9,499 -0.01(-0.08%)
Nov 10, 2014 12.40 12.43 12.33 12.36 26,175 -0.07(-0.56%)
Nov 07, 2014 12.36 12.43 12.32 12.43 19,359 +0.04(+0.32%)
Nov 06, 2014 12.37 12.40 12.36 12.39 6,293 +0.00(+0.00%)
Nov 05, 2014 12.43 12.50 12.38 12.39 8,235 -0.03(-0.24%)
Nov 04, 2014 12.43 12.48 12.40 12.42 16,711 -0.07(-0.56%)
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.