Madison Strategic Sector Premium Fund (NY: MSP )

24.23 USD +0.40 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.64 11.67 11.38 11.59 13,641 -0.05(-0.43%)
Feb 27, 2018 11.75 11.75 11.63 11.64 3,663 -0.07(-0.60%)
Feb 26, 2018 11.71 11.74 11.66 11.71 76,683 +0.06(+0.52%)
Feb 23, 2018 11.54 11.65 11.54 11.65 65,344 +0.08(+0.69%)
Feb 22, 2018 11.56 11.61 11.55 11.57 8,971 +0.02(+0.14%)
Feb 21, 2018 11.56 11.60 11.54 11.55 10,370 +0.03(+0.29%)
Feb 20, 2018 11.53 11.59 11.52 11.52 3,933 -0.05(-0.43%)
Feb 16, 2018 11.57 11.57 11.57 0 +0.03(+0.30%)
Feb 15, 2018 11.49 11.54 11.49 11.54 5,347 +0.09(+0.74%)
Feb 14, 2018 11.31 11.45 11.30 11.45 1,821 +0.08(+0.70%)
Feb 13, 2018 11.24 11.37 11.23 11.37 7,787 +0.08(+0.71%)
Feb 12, 2018 11.42 11.42 11.23 11.29 18,755 -0.03(-0.27%)
Feb 09, 2018 11.07 11.53 10.88 11.32 18,508 +0.25(+2.26%)
Feb 08, 2018 11.31 11.31 11.07 11.07 9,325 -0.24(-2.12%)
Feb 07, 2018 11.23 11.24 11.23 11.31 5,371 +0.09(+0.80%)
Feb 06, 2018 10.72 11.25 10.72 11.22 19,073 +0.15(+1.36%)
Feb 05, 2018 11.54 11.54 11.05 11.07 18,352 -0.50(-4.32%)
Feb 02, 2018 11.69 11.71 11.57 11.57 14,146 -0.18(-1.53%)
Feb 01, 2018 11.63 11.77 11.63 11.75 12,368 +0.12(+1.03%)
Jan 31, 2018 11.71 11.73 11.61 11.63 4,891 -0.02(-0.17%)
Jan 30, 2018 11.81 11.81 11.65 11.65 23,322 -0.22(-1.85%)
Jan 29, 2018 11.87 11.88 11.85 11.87 8,911 -0.02(-0.18%)
Jan 26, 2018 11.86 11.92 11.83 11.89 9,377 +0.01(+0.08%)
Jan 25, 2018 11.88 11.94 11.84 11.88 15,403 -0.04(-0.34%)
Jan 24, 2018 11.95 11.95 11.89 11.92 5,661 +0.06(+0.51%)
Jan 23, 2018 11.83 11.91 11.83 11.86 6,675 -0.03(-0.21%)
Jan 22, 2018 11.91 11.91 11.80 11.88 12,217 +0.04(+0.30%)
Jan 19, 2018 11.85 11.85 11.81 11.85 6,028 -0.05(-0.42%)
Jan 18, 2018 11.94 11.94 11.88 11.90 4,126 -0.03(-0.25%)
Jan 17, 2018 11.84 11.93 11.84 11.93 52,865 +0.04(+0.34%)
Jan 16, 2018 11.99 11.89 11.89 3,869 -0.01(-0.08%)
Jan 12, 2018 11.90 11.90 11.90 0 +0.05(+0.46%)
Jan 11, 2018 11.82 11.86 11.81 11.85 6,055 +0.07(+0.63%)
Jan 10, 2018 11.75 11.82 11.75 11.77 3,300 +0.02(+0.18%)
Jan 09, 2018 11.76 11.81 11.75 11.75 10,907 -0.09(-0.76%)
Jan 08, 2018 11.78 11.88 11.78 11.84 3,018 +0.01(+0.08%)
Jan 05, 2018 11.88 11.88 11.74 11.83 12,858 -0.03(-0.25%)
Jan 04, 2018 11.93 11.93 11.78 11.86 3,606 +0.04(+0.34%)
Jan 03, 2018 11.77 11.84 11.77 11.82 10,241 +0.11(+0.94%)
Jan 02, 2018 11.73 11.70 11.71 3,892 +0.00(+0.00%)
Dec 29, 2017 11.71 11.71 11.71 0 +0.09(+0.77%)
Dec 28, 2017 11.59 11.66 11.55 11.62 20,696 -0.05(-0.39%)
Dec 27, 2017 11.54 11.67 11.54 11.67 10,232 +0.13(+1.09%)
Dec 26, 2017 11.55 11.58 11.52 11.54 6,704 -0.02(-0.17%)
Dec 22, 2017 11.50 11.56 11.50 11.56 9,026 +0.04(+0.34%)
Dec 21, 2017 11.47 11.52 11.47 11.52 9,440 +0.05(+0.45%)
Dec 20, 2017 11.47 11.52 11.47 11.47 14,811 +0.02(+0.18%)
Dec 19, 2017 11.57 11.57 11.45 11.45 5,313 -0.03(-0.27%)
Dec 18, 2017 11.50 11.50 11.46 11.48 7,016 +0.06(+0.53%)
Dec 15, 2017 11.42 11.42 11.41 11.42 809 +0.07(+0.62%)
Dec 14, 2017 11.43 11.57 11.35 11.35 10,038 -0.32(-2.71%)
Dec 13, 2017 11.63 11.70 11.62 11.67 10,345 -0.00(-0.04%)
Dec 12, 2017 11.67 11.70 11.65 11.67 6,918 +0.02(+0.17%)
Dec 11, 2017 11.66 11.66 11.61 11.65 17,762 +0.00(+0.00%)
Dec 08, 2017 11.69 11.69 11.60 11.65 16,506 +0.05(+0.43%)
Dec 07, 2017 11.66 11.66 11.60 11.60 10,521 -0.08(-0.68%)
Dec 06, 2017 11.74 11.74 11.66 11.68 3,888 -0.08(-0.68%)
Dec 05, 2017 11.81 11.82 11.76 11.76 4,148 -0.07(-0.59%)
Dec 04, 2017 11.80 11.96 11.75 11.83 26,900 +0.16(+1.37%)
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.