Madison Strategic Sector Premium Fund (NY: MSP )

26.55 USD +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.91 11.99 11.90 11.90 15,261 -0.06(-0.50%)
Oct 30, 2013 11.99 11.99 11.93 11.96 35,604 -0.02(-0.18%)
Oct 29, 2013 11.99 11.99 11.93 11.98 13,423 +0.05(+0.44%)
Oct 28, 2013 11.92 11.95 11.90 11.93 4,598 +0.00(+0.04%)
Oct 25, 2013 11.96 12.00 11.93 11.93 2,555 -0.01(-0.11%)
Oct 24, 2013 11.88 11.94 11.86 11.94 12,535 +0.03(+0.29%)
Oct 23, 2013 11.96 11.96 11.88 11.90 18,831 -0.06(-0.46%)
Oct 22, 2013 12.00 12.00 11.90 11.96 8,063 +0.06(+0.50%)
Oct 21, 2013 11.90 11.94 11.84 11.90 12,300 +0.00(+0.00%)
Oct 18, 2013 11.84 11.93 11.84 11.90 13,656 +0.04(+0.34%)
Oct 17, 2013 11.71 11.90 11.67 11.86 10,602 +0.07(+0.59%)
Oct 16, 2013 11.69 11.82 11.69 11.79 23,014 +0.11(+0.94%)
Oct 15, 2013 11.72 11.75 11.67 11.68 16,188 -0.10(-0.85%)
Oct 14, 2013 11.70 11.78 11.66 11.78 13,944 +0.03(+0.26%)
Oct 11, 2013 11.71 11.77 11.68 11.75 6,750 +0.00(+0.00%)
Oct 10, 2013 11.64 11.75 11.64 11.75 22,479 +0.17(+1.47%)
Oct 09, 2013 11.52 11.60 11.52 11.58 15,561 +0.04(+0.35%)
Oct 08, 2013 11.65 11.65 11.53 11.54 8,184 -0.05(-0.43%)
Oct 07, 2013 11.64 11.68 11.59 11.59 12,806 -0.11(-0.94%)
Oct 04, 2013 11.62 11.71 11.62 11.70 3,811 +0.12(+1.04%)
Oct 03, 2013 11.60 11.66 11.56 11.58 13,013 -0.07(-0.60%)
Oct 02, 2013 11.60 11.66 11.57 11.65 11,494 +0.01(+0.09%)
Oct 01, 2013 11.61 11.73 11.58 11.64 24,164 -0.01(-0.09%)
Sep 27, 2013 11.61 11.66 11.61 11.65 2,603 -0.01(-0.09%)
Sep 26, 2013 11.61 11.70 11.61 11.66 7,695 +0.03(+0.26%)
Sep 25, 2013 11.64 11.64 11.58 11.63 12,334 +0.04(+0.35%)
Sep 24, 2013 11.59 11.68 11.58 11.59 33,866 +0.00(+0.00%)
Sep 23, 2013 11.60 11.64 11.54 11.59 34,709 -0.05(-0.45%)
Sep 20, 2013 11.68 11.69 11.60 11.64 9,023 -0.05(-0.41%)
Sep 19, 2013 11.75 11.77 11.68 11.69 21,687 -0.06(-0.51%)
Sep 18, 2013 11.64 11.76 11.58 11.75 17,334 +0.10(+0.87%)
Sep 17, 2013 11.63 11.69 11.60 11.65 14,527 +0.01(+0.08%)
Sep 16, 2013 11.68 11.89 11.64 11.64 15,070 -0.25(-2.10%)
Sep 13, 2013 11.76 11.89 11.76 11.89 7,938 +0.10(+0.85%)
Sep 12, 2013 11.79 11.84 11.76 11.79 23,608 -0.04(-0.34%)
Sep 11, 2013 11.78 11.85 11.77 11.83 18,776 +0.02(+0.17%)
Sep 10, 2013 11.78 11.85 11.78 11.81 25,314 +0.03(+0.25%)
Sep 09, 2013 11.71 11.79 11.71 11.78 8,816 +0.07(+0.58%)
Sep 06, 2013 11.70 11.78 11.70 11.71 10,436 -0.01(-0.07%)
Sep 05, 2013 11.66 11.74 11.66 11.72 8,682 +0.03(+0.26%)
Sep 04, 2013 11.63 11.72 11.62 11.69 17,768 +0.06(+0.52%)
Sep 03, 2013 11.71 11.71 11.63 11.63 35,499 -0.02(-0.19%)
Aug 30, 2013 11.65 11.66 11.62 11.65 10,875 +0.00(+0.02%)
Aug 29, 2013 11.65 11.69 11.65 11.65 9,588 -0.01(-0.09%)
Aug 28, 2013 11.65 11.66 11.59 11.66 13,204 +0.07(+0.60%)
Aug 27, 2013 11.66 11.66 11.58 11.59 6,128 -0.13(-1.11%)
Aug 26, 2013 11.64 11.73 11.64 11.72 6,889 +0.06(+0.50%)
Aug 23, 2013 11.66 11.68 11.64 11.66 30,218 -0.01(-0.07%)
Aug 22, 2013 11.59 11.68 11.59 11.67 11,097 +0.07(+0.60%)
Aug 21, 2013 11.63 11.64 11.59 11.60 19,943 -0.06(-0.52%)
Aug 20, 2013 11.63 11.73 11.63 11.66 4,092 +0.01(+0.09%)
Aug 19, 2013 11.70 11.78 11.65 11.65 16,870 -0.06(-0.51%)
Aug 16, 2013 11.63 11.74 11.63 11.71 17,812 +0.03(+0.26%)
Aug 15, 2013 11.74 11.76 11.65 11.68 12,491 -0.12(-1.02%)
Aug 14, 2013 11.76 11.80 11.76 11.80 3,539 +0.00(+0.03%)
Aug 13, 2013 11.77 11.87 11.73 11.80 18,351 +0.01(+0.05%)
Aug 12, 2013 11.80 11.83 11.78 11.79 16,881 -0.05(-0.42%)
Aug 09, 2013 11.82 11.86 11.76 11.84 23,115 +0.03(+0.23%)
Aug 08, 2013 11.76 11.82 11.76 11.81 5,637 +0.09(+0.79%)
Aug 07, 2013 11.75 11.78 11.72 11.72 3,656 -0.08(-0.67%)
Aug 06, 2013 11.76 11.80 11.74 11.80 11,587 -0.01(-0.10%)
Aug 05, 2013 11.78 11.86 11.78 11.81 9,097 -0.01(-0.08%)
Aug 02, 2013 11.83 11.87 11.82 11.82 2,057 -0.03(-0.25%)
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.