Madison Strategic Sector Premium Fund (NY: MSP )

23.93 USD -0.03 (-0.13%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.88 11.93 11.79 11.79 61,565 -0.08(-0.67%)
Feb 28, 2012 11.80 11.92 11.79 11.87 34,525 +0.05(+0.42%)
Feb 27, 2012 11.77 11.86 11.77 11.82 12,474 -0.03(-0.25%)
Feb 24, 2012 11.79 11.87 11.79 11.85 17,248 +0.04(+0.34%)
Feb 23, 2012 11.79 11.87 11.77 11.81 28,540 +0.05(+0.43%)
Feb 22, 2012 11.78 11.88 11.76 11.76 25,268 -0.05(-0.42%)
Feb 21, 2012 11.83 11.91 11.80 11.81 24,649 -0.04(-0.34%)
Feb 17, 2012 11.86 11.88 11.83 11.85 17,430 -0.02(-0.17%)
Feb 16, 2012 11.78 11.87 11.78 11.87 7,713 +0.11(+0.94%)
Feb 15, 2012 11.82 11.88 11.76 11.76 23,069 -0.05(-0.42%)
Feb 14, 2012 11.85 11.85 11.80 11.81 5,122 -0.09(-0.76%)
Feb 13, 2012 11.88 11.92 11.84 11.90 20,097 +0.12(+1.02%)
Feb 10, 2012 11.85 11.85 11.76 11.78 22,301 -0.13(-1.09%)
Feb 09, 2012 11.91 11.95 11.90 11.91 8,720 +0.04(+0.34%)
Feb 08, 2012 11.85 11.90 11.85 11.87 9,002 +0.00(+0.00%)
Feb 07, 2012 11.82 11.87 11.79 11.87 15,420 +0.05(+0.42%)
Feb 06, 2012 11.80 11.82 11.76 11.82 15,177 +0.01(+0.08%)
Feb 03, 2012 11.83 11.83 11.78 11.81 7,569 +0.09(+0.77%)
Feb 02, 2012 11.69 11.73 11.66 11.72 13,654 +0.03(+0.26%)
Feb 01, 2012 11.61 11.70 11.61 11.69 21,068 +0.17(+1.48%)
Jan 31, 2012 11.60 11.62 11.51 11.52 36,032 -0.02(-0.17%)
Jan 30, 2012 11.52 11.56 11.44 11.54 15,684 +0.02(+0.17%)
Jan 27, 2012 11.48 11.55 11.48 11.52 22,246 +0.03(+0.26%)
Jan 26, 2012 11.60 11.63 11.47 11.49 14,907 -0.10(-0.86%)
Jan 25, 2012 11.46 11.59 11.43 11.59 53,014 +0.13(+1.13%)
Jan 24, 2012 11.40 11.48 11.38 11.46 18,077 +0.04(+0.35%)
Jan 23, 2012 11.38 11.45 11.38 11.42 23,767 +0.05(+0.44%)
Jan 20, 2012 11.39 11.40 11.36 11.37 20,489 -0.02(-0.18%)
Jan 19, 2012 11.36 11.40 11.34 11.39 11,110 +0.08(+0.71%)
Jan 18, 2012 11.23 11.31 11.23 11.31 5,436 +0.10(+0.89%)
Jan 17, 2012 11.29 11.29 11.21 11.21 23,473 +0.03(+0.27%)
Jan 13, 2012 11.16 11.19 11.14 11.18 7,894 -0.02(-0.18%)
Jan 12, 2012 11.28 11.28 11.18 11.20 16,794 -0.04(-0.36%)
Jan 11, 2012 11.24 11.24 11.11 11.24 7,235 -0.02(-0.18%)
Jan 10, 2012 11.20 11.29 11.19 11.26 44,254 +0.10(+0.90%)
Jan 09, 2012 11.13 11.18 11.10 11.16 17,740 +0.09(+0.81%)
Jan 06, 2012 11.00 11.10 11.00 11.07 25,674 +0.08(+0.73%)
Jan 05, 2012 10.91 11.03 10.86 10.99 24,055 +0.05(+0.46%)
Jan 04, 2012 10.89 10.94 10.78 10.94 27,385 +0.30(+2.82%)
Dec 30, 2011 10.65 10.69 10.63 10.64 32,984 +0.05(+0.47%)
Dec 29, 2011 10.54 10.63 10.54 10.59 52,347 +0.06(+0.57%)
Dec 28, 2011 10.65 10.65 10.53 10.53 23,316 -0.13(-1.22%)
Dec 27, 2011 10.68 10.70 10.64 10.66 23,351 +0.02(+0.14%)
Dec 23, 2011 10.63 10.66 10.60 10.64 87,781 +0.12(+1.19%)
Dec 21, 2011 10.51 10.56 10.43 10.52 39,696 +0.02(+0.19%)
Dec 20, 2011 10.42 10.54 10.40 10.50 13,272 +0.17(+1.65%)
Dec 19, 2011 10.51 10.54 10.33 10.33 30,008 -0.11(-1.05%)
Dec 16, 2011 10.57 10.60 10.44 10.44 34,169 -0.11(-1.04%)
Dec 15, 2011 10.63 10.67 10.54 10.55 55,908 +0.07(+0.67%)
Dec 14, 2011 10.51 10.60 10.46 10.48 31,923 -0.38(-3.50%)
Dec 13, 2011 10.92 10.99 10.83 10.86 29,373 -0.04(-0.37%)
Dec 12, 2011 10.90 10.90 10.77 10.90 28,616 -0.13(-1.18%)
Dec 09, 2011 10.88 11.03 10.88 11.03 16,127 +0.16(+1.47%)
Dec 08, 2011 10.98 11.01 10.87 10.87 18,819 -0.22(-1.98%)
Dec 07, 2011 10.95 11.09 10.94 11.09 17,597 +0.07(+0.64%)
Dec 06, 2011 10.94 11.09 10.94 11.02 42,461 +0.02(+0.18%)
Dec 05, 2011 11.02 11.10 10.98 11.00 34,600 +0.08(+0.73%)
Dec 02, 2011 11.03 11.05 10.89 10.92 15,670 +0.00(+0.00%)
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.