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 (%)
Jun 30, 2015 11.77 11.77 11.67 11.70 22,089 +0.10(+0.86%)
Jun 29, 2015 11.79 11.81 11.54 11.60 14,446 -0.23(-1.94%)
Jun 26, 2015 11.85 11.85 11.81 11.83 15,676 -0.03(-0.25%)
Jun 25, 2015 11.94 11.94 11.86 11.86 6,393 -0.04(-0.34%)
Jun 24, 2015 11.91 11.93 11.90 11.90 4,352 -0.03(-0.22%)
Jun 23, 2015 11.89 11.93 11.88 11.93 7,154 +0.03(+0.22%)
Jun 22, 2015 11.92 11.93 11.90 11.90 14,236 +0.03(+0.25%)
Jun 19, 2015 11.93 11.93 11.86 11.87 10,077 -0.09(-0.75%)
Jun 18, 2015 11.93 11.96 11.92 11.96 16,621 +0.05(+0.42%)
Jun 17, 2015 11.94 11.94 11.84 11.91 23,854 +0.03(+0.25%)
Jun 16, 2015 11.90 11.90 11.87 11.88 6,656 -0.21(-1.75%)
Jun 15, 2015 12.07 12.16 12.06 12.09 12,539 +0.00(+0.01%)
Jun 12, 2015 12.09 12.10 12.08 12.09 3,826 -0.07(-0.58%)
Jun 11, 2015 12.12 12.24 12.12 12.16 8,456 +0.02(+0.16%)
Jun 10, 2015 12.14 12.17 12.14 12.14 7,632 +0.07(+0.54%)
Jun 09, 2015 12.05 12.08 12.05 12.07 5,412 +0.00(+0.04%)
Jun 08, 2015 12.14 12.14 12.05 12.07 15,579 -0.03(-0.25%)
Jun 05, 2015 12.22 12.22 12.09 12.10 22,191 -0.05(-0.41%)
Jun 04, 2015 12.16 12.20 12.15 12.15 1,660 -0.06(-0.49%)
Jun 03, 2015 12.26 12.26 12.21 12.21 15,023 -0.01(-0.07%)
Jun 02, 2015 12.18 12.25 12.18 12.22 16,643 +0.01(+0.06%)
Jun 01, 2015 12.20 12.25 12.16 12.21 19,073 +0.03(+0.25%)
May 29, 2015 12.14 12.19 12.11 12.18 13,864 -0.01(-0.08%)
May 28, 2015 12.20 12.20 12.14 12.19 7,302 +0.01(+0.08%)
May 27, 2015 12.04 12.20 12.04 12.18 12,600 +0.15(+1.25%)
May 26, 2015 12.14 12.17 12.03 12.03 27,878 -0.12(-0.99%)
May 22, 2015 12.13 12.15 12.15 12.15 3,500 -0.01(-0.08%)
May 21, 2015 12.13 12.17 12.13 12.16 901 +0.02(+0.14%)
May 20, 2015 12.17 12.18 12.14 12.14 4,943 -0.03(-0.22%)
May 19, 2015 12.13 12.19 12.13 12.17 11,182 +0.01(+0.08%)
May 18, 2015 12.13 12.16 12.13 12.16 4,128 +0.03(+0.25%)
May 15, 2015 12.13 12.16 12.13 12.13 2,730 -0.05(-0.41%)
May 14, 2015 12.14 12.18 12.11 12.18 11,917 +0.09(+0.74%)
May 13, 2015 12.14 12.16 12.09 12.09 6,126 +0.03(+0.22%)
May 12, 2015 11.96 12.07 11.96 12.06 11,364 -0.05(-0.38%)
May 11, 2015 12.11 12.13 12.11 12.11 5,756 -0.06(-0.49%)
May 08, 2015 12.06 12.18 12.06 12.17 10,482 +0.09(+0.75%)
May 07, 2015 11.95 12.11 11.95 12.08 8,477 +0.01(+0.11%)
May 06, 2015 12.10 12.10 12.07 12.07 7,266 -0.02(-0.17%)
May 05, 2015 12.16 12.16 12.06 12.09 9,272 -0.04(-0.36%)
May 04, 2015 12.10 12.17 12.10 12.13 13,451 +0.01(+0.08%)
May 01, 2015 12.10 12.13 12.06 12.12 20,477 +0.07(+0.58%)
Apr 30, 2015 12.08 12.11 12.03 12.05 41,920 -0.06(-0.50%)
Apr 29, 2015 12.10 12.15 12.09 12.11 28,627 -0.03(-0.25%)
Apr 28, 2015 12.14 12.18 12.11 12.14 13,626 +0.00(+0.00%)
Apr 27, 2015 12.17 12.18 12.13 12.14 28,784 -0.03(-0.25%)
Apr 24, 2015 12.20 12.21 12.17 12.17 9,493 +0.00(+0.00%)
Apr 23, 2015 12.18 12.18 12.17 12.17 11,297 +0.02(+0.16%)
Apr 22, 2015 12.18 12.18 12.11 12.15 9,923 +0.01(+0.08%)
Apr 21, 2015 12.17 12.20 12.14 12.14 5,002 -0.03(-0.25%)
Apr 20, 2015 12.12 12.18 12.12 12.17 16,972 +0.09(+0.75%)
Apr 17, 2015 12.15 12.15 12.06 12.08 14,214 -0.09(-0.74%)
Apr 16, 2015 12.18 12.18 12.15 12.17 6,304 +0.01(+0.08%)
Apr 15, 2015 12.12 12.19 12.12 12.16 7,251 +0.04(+0.33%)
Apr 14, 2015 12.11 12.16 12.11 12.12 9,616 -0.05(-0.41%)
Apr 13, 2015 12.18 12.24 12.14 12.17 16,936 -0.01(-0.08%)
Apr 10, 2015 12.15 12.20 12.10 12.18 12,515 +0.07(+0.58%)
Apr 09, 2015 12.07 12.20 12.06 12.11 22,693 -0.01(-0.08%)
Apr 08, 2015 12.07 12.21 12.07 12.12 17,231 +0.02(+0.17%)
Apr 07, 2015 12.12 12.14 12.10 12.10 7,145 +0.01(+0.08%)
Apr 06, 2015 11.96 12.11 11.96 12.09 41,033 +0.07(+0.58%)
Apr 02, 2015 11.99 12.02 12.02 12.02 6,900 +0.03(+0.28%)
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.