Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2018 11.48 11.48 11.48 0 -0.05(-0.43%)
Oct 04, 2018 11.60 11.69 11.52 11.53 13,088 -0.14(-1.20%)
Oct 03, 2018 11.70 11.80 11.67 11.67 13,483 -0.07(-0.60%)
Oct 02, 2018 11.83 11.83 11.74 11.74 4,352 -0.21(-1.76%)
Oct 01, 2018 12.14 12.14 11.80 11.95 22,234 +0.06(+0.50%)
Sep 28, 2018 11.85 11.89 11.77 11.89 24,700 +0.04(+0.34%)
Sep 27, 2018 11.73 11.97 11.70 11.85 42,136 +0.11(+0.91%)
Sep 26, 2018 11.76 11.76 11.67 11.74 6,904 +0.01(+0.11%)
Sep 25, 2018 11.65 11.73 11.65 11.73 10,685 +0.04(+0.34%)
Sep 24, 2018 11.65 11.69 11.64 11.69 20,299 -0.01(-0.09%)
Sep 21, 2018 11.66 11.70 11.66 11.70 17,200 +0.01(+0.09%)
Sep 20, 2018 11.64 11.70 11.64 11.69 21,424 +0.05(+0.43%)
Sep 19, 2018 11.59 11.65 11.59 11.64 14,393 +0.01(+0.09%)
Sep 18, 2018 11.60 11.66 11.58 11.63 29,835 +0.03(+0.26%)
Sep 17, 2018 11.67 11.74 11.60 11.60 18,094 -0.29(-2.48%)
Sep 14, 2018 11.90 11.94 11.85 11.89 7,500 -0.04(-0.38%)
Sep 13, 2018 11.85 11.94 11.85 11.94 17,004 +0.10(+0.84%)
Sep 12, 2018 11.87 11.88 11.80 11.84 12,243 +0.01(+0.08%)
Sep 11, 2018 11.86 11.88 11.83 11.83 2,327 +0.03(+0.25%)
Sep 10, 2018 11.86 11.93 11.80 11.80 15,138 -0.16(-1.34%)
Sep 07, 2018 11.99 11.99 11.96 11.96 11,300 -0.01(-0.06%)
Sep 06, 2018 11.99 12.00 11.96 11.97 13,507 +0.08(+0.65%)
Sep 05, 2018 12.00 12.01 11.88 11.89 15,050 -0.09(-0.72%)
Sep 04, 2018 12.02 12.03 11.98 11.98 4,552 -0.02(-0.19%)
Aug 31, 2018 12.00 12.00 12.00 0 -0.04(-0.29%)
Aug 30, 2018 11.94 12.04 11.94 12.04 3,340 +0.06(+0.54%)
Aug 29, 2018 12.04 12.04 11.97 11.97 3,568 -0.02(-0.17%)
Aug 28, 2018 12.03 12.03 11.98 11.99 7,064 +0.02(+0.17%)
Aug 27, 2018 12.00 12.05 11.97 11.97 8,635 +0.01(+0.08%)
Aug 24, 2018 12.07 12.13 11.96 11.96 7,200 -0.09(-0.75%)
Aug 23, 2018 11.90 12.05 11.90 12.05 4,787 +0.15(+1.26%)
Aug 22, 2018 11.86 11.90 11.84 11.90 16,701 +0.02(+0.17%)
Aug 21, 2018 11.88 11.89 11.85 11.88 1,300 +0.06(+0.51%)
Aug 20, 2018 11.90 11.90 11.80 11.82 2,670 -0.07(-0.59%)
Aug 17, 2018 11.93 11.95 11.89 11.89 4,600 +0.01(+0.08%)
Aug 16, 2018 12.08 12.08 11.88 11.88 11,360 -0.03(-0.25%)
Aug 15, 2018 11.96 11.96 11.90 11.91 6,620 -0.10(-0.83%)
Aug 14, 2018 12.15 12.15 11.97 12.01 15,931 +0.01(+0.08%)
Aug 13, 2018 12.09 12.09 12.00 12.00 16,329 +0.00(+0.00%)
Aug 10, 2018 11.92 12.00 11.92 12.00 2,200 -0.04(-0.33%)
Aug 09, 2018 12.06 12.06 11.98 12.04 8,406 +0.05(+0.42%)
Aug 08, 2018 11.97 12.03 11.96 11.99 11,855 +0.08(+0.67%)
Aug 07, 2018 11.96 11.98 11.90 11.91 3,234 -0.01(-0.12%)
Aug 06, 2018 11.88 11.92 11.88 11.92 1,423 +0.05(+0.46%)
Aug 03, 2018 11.84 11.95 11.84 11.87 9,000 +0.04(+0.34%)
Aug 02, 2018 11.80 11.89 11.80 11.83 14,607 -0.02(-0.17%)
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.