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%)
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.