Madison Strategic Sector Premium Fund (NY: MSP )

24.62 USD +0.79 (+3.32%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.32 12.42 12.32 12.38 12,213 +0.04(+0.32%)
Feb 27, 2014 12.30 12.34 12.25 12.34 8,663 +0.07(+0.57%)
Feb 26, 2014 12.32 12.34 12.25 12.27 17,886 -0.06(-0.49%)
Feb 25, 2014 12.28 12.33 12.27 12.33 17,147 -0.00(-0.00%)
Feb 24, 2014 12.26 12.34 12.24 12.33 21,413 +0.09(+0.74%)
Feb 21, 2014 12.29 12.29 12.24 12.24 13,248 +0.01(+0.08%)
Feb 20, 2014 12.15 12.23 12.15 12.23 10,221 +0.06(+0.49%)
Feb 19, 2014 12.14 12.18 12.10 12.17 16,098 +0.01(+0.08%)
Feb 18, 2014 12.17 12.19 12.13 12.16 5,197 -0.00(-0.01%)
Feb 14, 2014 12.11 12.16 12.16 12.16 16,100 +0.00(+0.01%)
Feb 13, 2014 12.13 12.16 12.13 12.16 1,928 +0.02(+0.16%)
Feb 12, 2014 12.08 12.15 12.06 12.14 23,531 +0.04(+0.35%)
Feb 11, 2014 11.99 12.10 11.99 12.10 12,457 +0.08(+0.68%)
Feb 10, 2014 12.00 12.07 11.96 12.02 11,579 +0.06(+0.47%)
Feb 07, 2014 11.91 11.96 11.88 11.96 9,689 +0.11(+0.93%)
Feb 06, 2014 11.79 11.85 11.79 11.85 3,133 +0.05(+0.42%)
Feb 05, 2014 11.66 11.80 11.65 11.80 28,275 +0.07(+0.60%)
Feb 04, 2014 11.68 11.74 11.68 11.73 3,774 +0.05(+0.43%)
Feb 03, 2014 11.79 11.84 11.66 11.68 14,841 -0.14(-1.18%)
Jan 31, 2014 11.80 11.84 11.77 11.82 7,237 -0.04(-0.34%)
Jan 30, 2014 11.84 11.86 11.82 11.86 15,009 +0.05(+0.42%)
Jan 29, 2014 11.82 11.83 11.80 11.81 16,767 -0.04(-0.34%)
Jan 28, 2014 11.81 11.87 11.81 11.85 19,751 +0.01(+0.09%)
Jan 27, 2014 11.90 11.90 11.77 11.84 40,891 +0.05(+0.41%)
Jan 24, 2014 11.94 11.94 11.79 11.79 29,530 -0.16(-1.30%)
Jan 23, 2014 12.01 12.01 11.91 11.95 23,862 -0.06(-0.52%)
Jan 22, 2014 12.00 12.04 12.00 12.01 14,335 +0.00(+0.00%)
Jan 21, 2014 12.00 12.02 12.00 12.01 11,632 +0.04(+0.32%)
Jan 17, 2014 12.00 11.97 11.97 11.97 7,600 +0.01(+0.10%)
Jan 16, 2014 11.97 11.99 11.96 11.96 5,165 -0.04(-0.33%)
Jan 15, 2014 11.93 12.02 11.94 12.00 7,418 +0.07(+0.59%)
Jan 14, 2014 11.92 11.98 11.92 11.93 20,106 -0.01(-0.08%)
Jan 13, 2014 11.97 11.98 11.92 11.94 15,621 -0.03(-0.29%)
Jan 10, 2014 11.99 12.01 11.97 11.97 9,763 -0.06(-0.46%)
Jan 09, 2014 12.02 12.03 12.00 12.03 9,333 +0.01(+0.09%)
Jan 08, 2014 12.06 12.06 12.01 12.02 5,534 -0.04(-0.34%)
Jan 07, 2014 11.94 12.06 11.94 12.06 16,254 +0.13(+1.09%)
Jan 06, 2014 11.96 11.99 11.88 11.93 32,258 +0.02(+0.17%)
Jan 03, 2014 11.90 11.95 11.89 11.91 47,174 +0.02(+0.17%)
Jan 02, 2014 11.94 11.94 11.88 11.89 21,959 -0.07(-0.59%)
Dec 31, 2013 11.97 11.96 11.96 11.96 22,600 +0.00(+0.00%)
Dec 30, 2013 11.97 12.01 11.91 11.96 27,961 -0.01(-0.08%)
Dec 27, 2013 12.03 12.05 11.92 11.97 37,094 -0.03(-0.25%)
Dec 26, 2013 11.95 12.03 11.95 12.00 23,855 +0.03(+0.25%)
Dec 24, 2013 11.92 12.02 11.92 11.97 24,397 +0.04(+0.34%)
Dec 23, 2013 11.93 11.95 11.88 11.93 15,048 +0.05(+0.42%)
Dec 20, 2013 11.77 11.90 11.77 11.88 16,164 +0.07(+0.59%)
Dec 19, 2013 11.84 11.86 11.77 11.81 20,408 +0.00(+0.00%)
Dec 18, 2013 11.73 11.81 11.71 11.81 23,459 +0.08(+0.68%)
Dec 17, 2013 11.72 11.77 11.72 11.73 18,999 -0.02(-0.17%)
Dec 16, 2013 11.76 11.83 11.75 11.75 50,471 -0.01(-0.09%)
Dec 13, 2013 11.70 11.80 11.70 11.76 22,638 -0.23(-1.92%)
Dec 12, 2013 12.00 12.02 11.98 11.99 18,183 -0.00(-0.00%)
Dec 11, 2013 12.07 12.07 11.99 11.99 12,994 -0.06(-0.50%)
Dec 10, 2013 12.03 12.05 12.03 12.05 8,670 +0.00(+0.00%)
Dec 09, 2013 12.13 12.13 12.03 12.05 31,086 +0.02(+0.17%)
Dec 06, 2013 12.03 12.05 12.01 12.03 17,259 +0.06(+0.50%)
Dec 05, 2013 12.04 12.04 11.92 11.97 16,101 -0.03(-0.25%)
Dec 04, 2013 11.95 12.02 11.93 12.00 24,609 +0.05(+0.42%)
Dec 03, 2013 12.00 12.02 11.94 11.95 10,075 -0.04(-0.33%)
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.