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 (%)
Sep 30, 2021 23.85 24.10 23.68 23.90 264,575 +0.06(+0.25%)
Sep 29, 2021 24.13 24.17 23.62 23.84 222,800 -0.22(-0.91%)
Sep 28, 2021 24.20 24.34 23.76 24.06 260,921 -0.26(-1.07%)
Sep 27, 2021 24.06 24.73 23.66 24.32 546,253 +0.23(+0.95%)
Sep 24, 2021 23.74 24.11 23.70 24.09 149,969 +0.12(+0.50%)
Sep 23, 2021 23.76 24.12 23.37 23.97 163,799 +0.25(+1.05%)
Sep 22, 2021 24.29 24.49 23.71 23.72 165,732 -0.40(-1.66%)
Sep 21, 2021 23.76 24.45 23.61 24.12 552,100 +0.45(+1.90%)
Sep 20, 2021 23.45 23.69 23.16 23.67 596,661 -0.12(-0.50%)
Sep 17, 2021 24.17 24.18 23.71 23.79 775,649 -0.40(-1.65%)
Sep 16, 2021 23.92 24.31 23.85 24.19 537,624 +0.12(+0.50%)
Sep 15, 2021 24.28 24.49 23.88 24.07 504,433 -0.30(-1.23%)
Sep 14, 2021 24.66 24.82 24.27 24.37 193,225 -0.22(-0.89%)
Sep 13, 2021 24.33 25.00 23.97 24.59 616,617 +0.28(+1.15%)
Sep 10, 2021 24.81 24.92 24.28 24.31 195,249 -0.47(-1.90%)
Sep 09, 2021 25.13 25.42 24.76 24.78 182,580 -0.46(-1.82%)
Sep 08, 2021 25.52 25.56 25.19 25.24 236,327 -0.30(-1.17%)
Sep 07, 2021 26.00 26.34 25.53 25.54 267,593 -0.38(-1.47%)
Sep 03, 2021 25.65 26.04 25.56 25.92 160,337 +0.15(+0.58%)
Sep 02, 2021 25.84 26.03 25.59 25.77 137,418 -0.05(-0.19%)
Sep 01, 2021 25.54 26.12 25.19 25.82 177,346 +0.32(+1.25%)
Aug 31, 2021 26.00 26.12 25.42 25.50 152,430 -0.64(-2.45%)
Aug 30, 2021 26.08 26.30 25.87 26.14 306,540 +0.20(+0.77%)
Aug 27, 2021 25.75 26.25 25.66 25.94 232,140 +0.17(+0.66%)
Aug 26, 2021 25.75 26.08 25.57 25.77 208,356 +0.00(+0.00%)
Aug 25, 2021 26.22 26.33 25.77 25.77 142,680 -0.54(-2.05%)
Aug 24, 2021 26.71 26.87 26.22 26.31 220,529 -0.17(-0.64%)
Aug 23, 2021 26.34 26.67 25.92 26.48 247,311 +0.27(+1.03%)
Aug 20, 2021 26.04 26.26 25.90 26.21 212,395 +0.10(+0.38%)
Aug 19, 2021 25.98 26.24 25.76 26.11 178,710 -0.12(-0.46%)
Aug 18, 2021 26.63 26.63 26.00 26.23 166,673 -0.27(-1.02%)
Aug 17, 2021 26.77 26.80 26.29 26.50 253,851 -0.41(-1.52%)
Aug 16, 2021 26.98 27.06 26.43 26.91 243,151 -0.30(-1.10%)
Aug 13, 2021 27.31 27.45 27.08 27.21 200,431 -0.10(-0.37%)
Aug 12, 2021 27.50 27.84 26.61 27.31 535,959 +1.28(+4.92%)
Aug 11, 2021 26.08 26.11 25.72 26.03 201,386 +0.00(+0.00%)
Aug 10, 2021 26.26 26.27 25.53 26.03 217,935 -0.19(-0.72%)
Aug 09, 2021 26.39 26.80 26.11 26.22 247,337 -0.10(-0.38%)
Aug 06, 2021 26.65 26.65 26.05 26.32 122,280 -0.34(-1.28%)
Aug 05, 2021 26.29 26.75 26.20 26.66 118,755 +0.38(+1.45%)
Aug 04, 2021 26.56 26.84 26.26 26.28 140,639 -0.45(-1.68%)
Aug 03, 2021 26.47 26.92 26.34 26.73 147,826 +0.40(+1.52%)
Aug 02, 2021 26.11 26.34 25.87 26.33 217,853 +0.24(+0.92%)
Jul 30, 2021 26.25 26.45 25.95 26.09 201,462 -0.22(-0.84%)
Jul 29, 2021 26.18 26.59 26.17 26.31 180,935 -0.04(-0.15%)
Jul 28, 2021 26.30 26.62 26.07 26.35 288,450 +0.31(+1.19%)
Jul 27, 2021 26.80 26.91 25.70 26.04 191,786 -0.24(-0.91%)
Jul 26, 2021 26.80 26.80 25.97 26.28 193,543 -0.53(-1.98%)
Jul 23, 2021 27.25 27.30 26.74 26.81 174,531 -0.38(-1.40%)
Jul 22, 2021 26.87 27.21 26.69 27.19 411,282 +0.30(+1.12%)
Jul 21, 2021 27.64 27.70 26.85 26.89 259,429 -0.81(-2.92%)
Jul 20, 2021 26.88 27.90 26.88 27.70 438,697 +0.80(+2.97%)
Jul 19, 2021 26.32 26.97 26.32 26.90 153,373 +0.10(+0.37%)
Jul 16, 2021 26.35 26.92 26.35 26.80 137,297 +0.45(+1.71%)
Jul 15, 2021 26.82 26.87 26.15 26.35 126,702 -0.51(-1.90%)
Jul 14, 2021 27.15 27.20 26.79 26.86 238,101 -0.16(-0.59%)
Jul 13, 2021 26.73 27.29 26.70 27.02 202,398 +0.25(+0.93%)
Jul 12, 2021 27.25 27.30 26.50 26.77 127,947 -0.41(-1.51%)
Jul 09, 2021 27.02 27.35 26.90 27.18 201,441 +0.18(+0.67%)
Jul 08, 2021 27.06 27.07 26.46 27.00 241,832 -0.47(-1.71%)
Jul 07, 2021 27.61 27.61 26.89 27.47 162,065 +0.00(+0.00%)
Jul 06, 2021 27.48 27.61 27.21 27.47 122,401 -0.02(-0.07%)
Jul 02, 2021 27.76 27.88 27.20 27.49 213,731 -0.10(-0.36%)
Jul 01, 2021 27.71 28.16 27.57 27.59 406,426 -0.25(-0.90%)
Jun 30, 2021 28.02 28.07 27.68 27.84 254,792 -0.22(-0.78%)
Jun 29, 2021 27.90 28.06 27.64 28.06 179,294 +0.13(+0.47%)
Jun 28, 2021 28.18 28.25 27.51 27.93 321,785 -0.23(-0.82%)
Jun 25, 2021 27.31 28.16 27.15 28.16 519,970 +0.76(+2.77%)
Jun 24, 2021 27.09 27.92 26.90 27.40 430,206 +0.48(+1.78%)
Jun 23, 2021 26.92 27.27 26.88 26.92 197,876 -0.04(-0.15%)
Jun 22, 2021 26.63 27.16 26.63 26.96 185,220 +0.21(+0.79%)
Jun 21, 2021 26.48 26.94 25.98 26.75 179,797 +0.20(+0.75%)
Jun 18, 2021 26.33 27.14 26.05 26.55 282,379 +0.10(+0.38%)
Jun 17, 2021 25.73 26.60 25.61 26.45 159,173 +0.63(+2.44%)
Jun 16, 2021 25.99 26.22 25.31 25.82 186,605 -0.27(-1.03%)
Jun 15, 2021 26.81 26.81 25.97 26.09 256,122 -0.80(-2.98%)
Jun 14, 2021 26.75 27.04 26.70 26.89 718,980 +0.14(+0.52%)
Jun 11, 2021 26.88 27.01 26.64 26.75 511,789 +0.00(+0.00%)
Jun 10, 2021 26.84 26.94 26.59 26.75 591,062 -0.13(-0.48%)
Jun 09, 2021 27.28 27.28 26.87 26.88 262,367 -0.33(-1.21%)
Jun 08, 2021 26.39 27.75 26.31 27.21 634,548 +0.96(+3.66%)
Jun 07, 2021 26.25 26.38 26.03 26.25 394,749 -0.03(-0.11%)
Jun 04, 2021 26.31 26.55 26.21 26.28 569,413 +0.04(+0.15%)
Jun 03, 2021 26.32 26.42 25.84 26.24 271,531 -0.16(-0.61%)
Jun 02, 2021 26.25 26.53 26.15 26.40 1,240,669 +0.14(+0.53%)
Jun 01, 2021 26.94 26.94 26.09 26.26 279,373 -0.68(-2.52%)
May 28, 2021 26.77 27.01 26.68 26.94 267,877 +0.26(+0.97%)
May 27, 2021 26.92 26.92 26.33 26.68 291,398 -0.35(-1.29%)
May 26, 2021 26.92 27.09 26.72 27.03 402,220 +0.52(+1.96%)
May 25, 2021 26.87 27.02 26.44 26.51 178,640 -0.33(-1.23%)
May 24, 2021 27.11 27.25 26.83 26.84 245,258 -0.21(-0.78%)
May 21, 2021 27.11 27.11 26.64 27.05 228,972 +0.15(+0.56%)
May 20, 2021 26.48 27.07 26.45 26.90 298,566 +0.46(+1.74%)
May 19, 2021 25.67 26.49 25.41 26.44 177,530 +0.27(+1.03%)
May 18, 2021 26.46 26.62 25.81 26.17 289,373 +0.04(+0.15%)
May 17, 2021 25.32 27.38 25.06 26.13 924,413 +0.72(+2.83%)
May 14, 2021 24.87 25.47 24.09 25.41 375,734 +0.97(+3.97%)
May 13, 2021 24.32 25.38 24.08 24.44 478,526 +0.13(+0.53%)
May 12, 2021 24.57 24.73 23.75 24.31 479,851 -0.61(-2.45%)
May 11, 2021 24.11 25.14 24.11 24.92 344,005 +0.26(+1.05%)
May 10, 2021 25.25 25.44 24.60 24.66 214,286 -0.63(-2.49%)
May 07, 2021 24.11 25.48 24.11 25.29 190,367 +1.26(+5.24%)
May 06, 2021 24.99 25.33 23.79 24.03 374,009 -1.07(-4.26%)
May 05, 2021 25.46 26.00 24.60 25.10 439,304 -0.44(-1.72%)
May 04, 2021 25.70 25.86 25.05 25.54 401,214 -0.34(-1.31%)
May 03, 2021 25.58 26.10 25.44 25.88 273,075 +0.33(+1.29%)
Apr 30, 2021 25.01 25.93 25.01 25.55 274,800 +0.22(+0.87%)
Apr 29, 2021 25.00 25.33 24.41 25.33 166,747 +0.56(+2.26%)
Apr 28, 2021 25.28 25.34 24.67 24.77 156,047 -0.60(-2.36%)
Apr 27, 2021 25.58 25.79 25.18 25.37 166,206 -0.19(-0.74%)
Apr 26, 2021 24.99 25.69 24.88 25.56 166,493 +0.65(+2.61%)
Apr 23, 2021 24.16 25.21 24.16 24.91 230,000 +0.68(+2.81%)
Apr 22, 2021 23.96 24.77 23.93 24.23 352,295 +0.40(+1.68%)
Apr 21, 2021 23.50 23.89 23.00 23.83 264,504 +0.30(+1.27%)
Apr 20, 2021 23.78 24.38 23.42 23.53 335,928 -0.42(-1.75%)
Apr 19, 2021 23.49 24.02 23.19 23.95 541,362 +0.02(+0.08%)
Apr 16, 2021 24.07 24.27 23.39 23.93 350,600 -0.03(-0.13%)
Apr 15, 2021 23.94 24.10 23.50 23.96 170,330 +0.19(+0.80%)
Apr 14, 2021 24.49 24.60 23.69 23.77 201,706 -0.68(-2.78%)
Apr 13, 2021 23.81 24.49 23.54 24.45 463,303 +0.60(+2.52%)
Apr 12, 2021 24.26 24.32 23.67 23.85 380,761 -0.19(-0.79%)
Apr 09, 2021 23.75 24.05 23.23 24.04 354,500 +0.31(+1.31%)
Apr 08, 2021 23.68 23.81 23.23 23.73 264,472 +0.33(+1.41%)
Apr 07, 2021 23.97 24.06 23.29 23.40 265,900 -0.54(-2.26%)
Apr 06, 2021 23.46 23.95 23.22 23.94 265,935 +0.55(+2.35%)
Apr 05, 2021 23.75 23.75 22.87 23.39 467,163 -0.25(-1.06%)
Apr 01, 2021 23.09 23.86 22.95 23.64 246,000 +0.73(+3.19%)
Mar 31, 2021 23.07 23.35 22.86 22.91 227,151 +0.06(+0.26%)
Mar 30, 2021 23.29 23.29 22.30 22.85 280,394 -0.46(-1.97%)
Mar 29, 2021 24.23 24.31 22.84 23.31 481,490 -0.92(-3.80%)
Mar 26, 2021 24.21 24.71 23.87 24.23 262,300 +0.12(+0.50%)
Mar 25, 2021 24.88 24.97 23.64 24.11 567,776 -1.12(-4.44%)
Mar 24, 2021 26.25 26.58 25.06 25.23 390,826 -0.99(-3.78%)
Mar 23, 2021 26.88 27.04 26.17 26.22 332,598 -0.63(-2.35%)
Mar 22, 2021 27.10 27.42 26.79 26.85 474,153 -0.32(-1.18%)
Mar 19, 2021 26.13 27.22 25.94 27.17 981,500 +0.90(+3.43%)
Mar 18, 2021 26.40 26.54 25.88 26.27 619,020 -0.45(-1.68%)
Mar 17, 2021 26.08 26.91 25.58 26.72 400,111 +0.43(+1.64%)
Mar 16, 2021 26.23 26.65 26.09 26.29 487,735 +0.19(+0.73%)
Mar 15, 2021 25.66 26.18 25.43 26.10 349,092 +0.22(+0.85%)
Mar 12, 2021 24.78 25.94 24.40 25.88 548,500 +0.85(+3.40%)
Mar 11, 2021 25.25 25.47 24.50 25.03 507,090 +0.13(+0.52%)
Mar 10, 2021 24.99 25.48 24.77 24.90 280,656 +0.25(+1.01%)
Mar 09, 2021 24.42 25.05 24.07 24.65 322,502 +0.39(+1.61%)
Mar 08, 2021 23.49 24.36 23.19 24.26 769,912 +0.50(+2.10%)
Mar 05, 2021 23.63 24.19 22.93 23.76 697,800 +0.18(+0.76%)
Mar 04, 2021 24.00 24.43 23.18 23.58 598,270 -0.76(-3.12%)
Mar 03, 2021 24.14 24.48 23.87 24.34 583,292 -0.07(-0.29%)
Mar 02, 2021 24.25 24.58 23.93 24.41 416,443 +0.11(+0.45%)
Mar 01, 2021 23.68 24.34 23.47 24.30 260,497 +1.02(+4.38%)
Feb 26, 2021 23.20 23.48 22.75 23.28 276,600 +0.12(+0.52%)
Feb 25, 2021 23.79 24.00 22.86 23.16 610,950 -0.79(-3.30%)
Feb 24, 2021 24.23 24.40 23.77 23.95 271,866 -0.56(-2.28%)
Feb 23, 2021 23.98 24.51 22.69 24.51 793,892 +0.18(+0.74%)
Feb 22, 2021 24.58 24.88 24.15 24.33 418,661 -0.44(-1.78%)
Feb 19, 2021 24.25 24.97 23.90 24.77 642,600 +0.73(+3.04%)
Feb 18, 2021 24.18 24.18 23.33 24.04 422,078 -0.14(-0.58%)
Feb 17, 2021 24.30 24.44 23.66 24.18 418,200 -0.09(-0.37%)
Feb 16, 2021 24.43 24.58 23.66 24.27 545,285 +0.07(+0.29%)
Feb 12, 2021 24.25 24.44 23.63 24.20 505,400 -0.05(-0.21%)
Feb 11, 2021 25.04 25.22 24.12 24.25 552,154 -0.73(-2.92%)
Feb 10, 2021 25.44 25.50 24.42 24.98 304,769 -0.36(-1.42%)
Feb 09, 2021 24.80 25.35 24.53 25.34 396,620 +0.55(+2.22%)
Feb 08, 2021 25.70 25.78 24.51 24.79 524,914 -0.44(-1.74%)
Feb 05, 2021 25.88 26.00 25.09 25.23 174,800 -0.49(-1.91%)
Feb 04, 2021 25.00 25.78 25.00 25.72 271,544 +0.83(+3.33%)
Feb 03, 2021 25.05 25.34 23.92 24.89 868,074 -0.09(-0.36%)
Feb 02, 2021 24.27 25.22 24.27 24.98 720,693 +0.95(+3.95%)
Feb 01, 2021 24.57 24.58 23.11 24.03 611,204 +0.17(+0.71%)
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 25.07 326,983 -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%)
Nov 02, 2020 28.50 28.73 27.34 28.11 466,696 -0.39(-1.37%)
Oct 30, 2020 29.17 29.50 28.34 28.50 1,161,200 -0.65(-2.23%)
Oct 29, 2020 29.19 29.78 28.98 29.15 1,116,135 +0.09(+0.31%)
Oct 28, 2020 28.50 29.26 28.16 29.06 741,168 +0.06(+0.21%)
Oct 27, 2020 27.81 29.64 27.81 29.00 2,876,986 +1.10(+3.94%)
Oct 26, 2020 28.42 29.56 27.75 27.90 1,479,968 -1.10(-3.79%)
Oct 23, 2020 28.01 29.10 28.00 29.00 1,578,100 +0.98(+3.50%)
Oct 22, 2020 27.16 28.50 26.00 28.02 4,172,194 +0.92(+3.39%)
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.