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 (%)
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%)
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.