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 (%)
Apr 30, 2015 8.823 8.845 8.786 8.801 57,394 -0.04(-0.50%)
Apr 29, 2015 8.838 8.874 8.830 8.845 39,194 -0.02(-0.25%)
Apr 28, 2015 8.867 8.893 8.845 8.867 18,656 +0.00(+0.00%)
Apr 27, 2015 8.889 8.896 8.859 8.867 39,409 -0.02(-0.25%)
Apr 24, 2015 8.911 8.918 8.889 8.889 12,997 +0.00(+0.00%)
Apr 23, 2015 8.896 8.896 8.889 8.889 15,467 +0.01(+0.16%)
Apr 22, 2015 8.896 8.896 8.845 8.874 13,586 +0.01(+0.08%)
Apr 21, 2015 8.889 8.914 8.867 8.867 6,848 -0.02(-0.25%)
Apr 20, 2015 8.852 8.896 8.852 8.889 23,237 +0.07(+0.75%)
Apr 17, 2015 8.874 8.874 8.808 8.823 19,461 -0.07(-0.74%)
Apr 16, 2015 8.896 8.896 8.874 8.889 8,631 +0.01(+0.08%)
Apr 15, 2015 8.852 8.903 8.852 8.881 9,927 +0.03(+0.33%)
Apr 14, 2015 8.845 8.882 8.845 8.852 13,165 -0.04(-0.41%)
Apr 13, 2015 8.896 8.940 8.870 8.889 23,187 -0.01(-0.08%)
Apr 10, 2015 8.874 8.911 8.838 8.896 17,134 +0.05(+0.58%)
Apr 09, 2015 8.816 8.911 8.808 8.845 31,070 -0.01(-0.08%)
Apr 08, 2015 8.816 8.918 8.816 8.852 23,591 +0.01(+0.17%)
Apr 07, 2015 8.852 8.867 8.838 8.838 9,782 +0.01(+0.08%)
Apr 06, 2015 8.735 8.845 8.735 8.830 56,180 +0.05(+0.58%)
Apr 02, 2015 8.757 8.779 8.779 8.779 9,447 +0.02(+0.28%)
Apr 01, 2015 8.765 8.801 8.740 8.754 36,241 -0.04(-0.45%)
Mar 31, 2015 8.823 8.823 8.750 8.794 21,792 -0.04(-0.41%)
Mar 30, 2015 8.713 8.830 8.713 8.830 17,649 +0.12(+1.34%)
Mar 27, 2015 8.699 8.713 8.699 8.713 3,127 -0.01(-0.08%)
Mar 26, 2015 8.662 8.735 8.662 8.721 10,917 +0.06(+0.67%)
Mar 25, 2015 8.691 8.712 8.662 8.662 18,186 -0.09(-1.05%)
Mar 24, 2015 8.772 8.772 8.743 8.754 12,486 -0.03(-0.37%)
Mar 23, 2015 8.808 8.808 8.779 8.786 8,520 -0.01(-0.08%)
Mar 20, 2015 8.765 8.808 8.765 8.794 22,460 +0.04(+0.42%)
Mar 19, 2015 8.801 8.801 8.750 8.757 4,025 -0.04(-0.50%)
Mar 18, 2015 8.684 8.830 8.684 8.801 20,123 +0.05(+0.57%)
Mar 17, 2015 8.772 8.772 8.735 8.751 18,275 -0.04(-0.49%)
Mar 16, 2015 8.744 8.801 8.744 8.794 8,589 +0.05(+0.58%)
Mar 13, 2015 8.744 8.758 8.743 8.743 5,738 -0.06(-0.65%)
Mar 12, 2015 8.701 8.807 8.701 8.801 34,198 +0.08(+0.90%)
Mar 11, 2015 8.729 8.744 8.722 8.722 21,969 +0.01(+0.16%)
Mar 10, 2015 8.679 8.715 8.679 8.708 14,092 -0.07(-0.82%)
Mar 09, 2015 8.737 8.782 8.737 8.779 4,647 +0.06(+0.66%)
Mar 06, 2015 8.765 8.815 8.715 8.722 20,341 -0.07(-0.84%)
Mar 05, 2015 8.801 8.822 8.787 8.796 16,574 +0.03(+0.35%)
Mar 04, 2015 8.808 8.782 8.744 8.765 18,202 -0.02(-0.19%)
Mar 03, 2015 8.837 8.837 8.837 8.782 8,189 -0.03(-0.30%)
Mar 02, 2015 8.772 8.808 8.772 8.808 8,961 +0.00(+0.00%)
Feb 27, 2015 8.758 8.808 8.744 8.808 14,834 +0.02(+0.24%)
Feb 26, 2015 8.815 8.815 8.772 8.787 18,305 +0.00(+0.00%)
Feb 25, 2015 8.787 8.822 8.779 8.787 26,220 -0.03(-0.32%)
Feb 24, 2015 8.822 8.829 8.758 8.815 27,704 +0.07(+0.82%)
Feb 23, 2015 8.779 8.779 8.715 8.744 15,136 -0.04(-0.41%)
Feb 20, 2015 8.744 8.779 8.715 8.779 9,237 +0.04(+0.41%)
Feb 19, 2015 8.694 8.772 8.694 8.744 22,134 -0.04(-0.41%)
Feb 18, 2015 8.751 8.779 8.694 8.779 34,604 +0.03(+0.33%)
Feb 17, 2015 8.708 8.751 8.708 8.751 10,403 -0.01(-0.16%)
Feb 13, 2015 8.722 8.765 8.765 8.765 17,483 +0.00(+0.06%)
Feb 12, 2015 8.701 8.765 8.701 8.760 11,609 +0.03(+0.35%)
Feb 11, 2015 8.701 8.758 8.672 8.729 23,090 -0.01(-0.10%)
Feb 10, 2015 8.708 8.738 8.651 8.738 12,708 +0.04(+0.51%)
Feb 09, 2015 8.658 8.694 8.651 8.694 12,862 +0.03(+0.33%)
Feb 06, 2015 8.687 8.729 8.665 8.665 10,529 -0.03(-0.33%)
Feb 05, 2015 8.644 8.708 8.644 8.694 18,005 +0.04(+0.41%)
Feb 04, 2015 8.701 8.715 8.644 8.658 10,242 -0.01(-0.08%)
Feb 03, 2015 8.629 8.665 8.601 8.665 16,180 +0.10(+1.17%)
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.