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 (%)
Nov 30, 2017 11.66 11.70 11.66 11.70 6,117 +0.09(+0.78%)
Nov 29, 2017 11.65 11.66 11.61 11.61 4,271 -0.06(-0.51%)
Nov 28, 2017 11.64 11.67 11.60 11.67 3,217 +0.03(+0.26%)
Nov 27, 2017 11.67 11.67 11.62 11.64 2,167 +0.00(+0.00%)
Nov 24, 2017 11.65 11.69 11.60 11.64 2,412 +0.05(+0.43%)
Nov 22, 2017 11.56 11.59 11.51 11.59 19,173 +0.06(+0.52%)
Nov 21, 2017 11.62 11.65 11.50 11.53 66,502 -0.06(-0.52%)
Nov 20, 2017 11.52 11.63 11.52 11.59 20,957 +0.01(+0.09%)
Nov 17, 2017 11.66 11.66 11.55 11.58 18,434 +0.03(+0.26%)
Nov 16, 2017 11.65 11.67 11.54 11.55 20,024 +0.01(+0.09%)
Nov 15, 2017 11.63 11.69 11.54 11.54 10,302 -0.05(-0.44%)
Nov 14, 2017 11.66 11.80 11.59 11.59 4,922 -0.08(-0.67%)
Nov 13, 2017 11.88 11.92 11.67 11.67 24,581 -0.31(-2.59%)
Nov 10, 2017 11.61 12.02 11.57 11.98 439,152 +0.35(+3.01%)
Nov 09, 2017 11.63 11.64 11.62 11.63 3,468 -0.04(-0.34%)
Nov 08, 2017 11.63 11.67 11.61 11.67 5,463 +0.03(+0.26%)
Nov 07, 2017 11.58 11.64 11.58 11.64 3,829 +0.03(+0.26%)
Nov 06, 2017 11.63 11.63 11.59 11.61 4,372 +0.01(+0.09%)
Nov 03, 2017 11.61 11.61 11.52 11.60 7,668 +0.00(+0.00%)
Nov 02, 2017 11.75 11.75 11.55 11.60 13,040 -0.11(-0.94%)
Nov 01, 2017 11.70 11.82 11.65 11.71 12,446 +0.03(+0.26%)
Oct 31, 2017 11.80 11.85 11.61 11.68 30,275 -0.13(-1.10%)
Oct 30, 2017 11.82 11.90 11.80 11.81 3,277 -0.06(-0.51%)
Oct 27, 2017 11.91 11.91 11.86 11.87 4,053 -0.09(-0.75%)
Oct 26, 2017 11.87 12.09 11.87 11.96 14,414 +0.05(+0.38%)
Oct 25, 2017 11.98 12.04 11.91 11.91 3,254 -0.06(-0.46%)
Oct 24, 2017 11.96 12.05 11.93 11.97 9,481 +0.04(+0.34%)
Oct 23, 2017 11.91 11.96 11.91 11.93 1,823 -0.01(-0.06%)
Oct 20, 2017 11.84 11.97 11.84 11.94 756 +0.11(+0.90%)
Oct 19, 2017 11.91 11.91 11.83 11.83 5,191 +0.03(+0.25%)
Oct 18, 2017 11.81 11.90 11.77 11.80 15,749 -0.13(-1.09%)
Oct 17, 2017 11.89 11.94 11.89 11.93 8,660 +0.03(+0.25%)
Oct 16, 2017 11.93 11.98 11.85 11.90 13,850 +0.00(+0.00%)
Oct 13, 2017 11.92 11.92 11.84 11.90 5,733 +0.09(+0.76%)
Oct 12, 2017 11.91 11.91 11.80 11.81 8,924 -0.07(-0.62%)
Oct 11, 2017 11.99 11.99 11.88 11.88 2,942 -0.05(-0.39%)
Oct 10, 2017 11.99 12.08 11.93 11.93 4,075 -0.07(-0.58%)
Oct 09, 2017 11.90 12.00 11.90 12.00 596 -0.07(-0.58%)
Oct 06, 2017 11.95 12.16 11.95 12.07 4,375 +0.17(+1.43%)
Oct 05, 2017 12.03 12.10 11.90 11.90 5,373 -0.08(-0.67%)
Oct 04, 2017 11.99 12.08 11.98 11.98 15,990 +0.06(+0.50%)
Oct 03, 2017 11.90 11.94 11.88 11.92 5,957 +0.03(+0.25%)
Oct 02, 2017 11.88 11.90 11.88 11.89 6,242 -0.12(-1.00%)
Sep 29, 2017 12.01 12.12 11.94 12.01 16,338 +0.15(+1.26%)
Sep 28, 2017 11.81 11.86 11.81 11.86 3,475 +0.06(+0.51%)
Sep 27, 2017 11.73 11.82 11.73 11.80 10,397 +0.10(+0.85%)
Sep 26, 2017 11.64 11.70 11.62 11.70 3,298 +0.04(+0.33%)
Sep 25, 2017 11.51 11.66 11.51 11.66 11,516 +0.10(+0.87%)
Sep 22, 2017 11.52 11.58 11.52 11.56 5,827 -0.02(-0.17%)
Sep 21, 2017 11.57 11.58 11.57 11.58 14,047 +0.01(+0.09%)
Sep 20, 2017 11.53 11.58 11.53 11.57 2,813 +0.03(+0.26%)
Sep 19, 2017 11.54 11.54 11.50 11.54 14,384 +0.03(+0.26%)
Sep 18, 2017 11.46 11.53 11.46 11.51 12,758 +0.02(+0.17%)
Sep 15, 2017 11.50 11.50 11.49 11.49 11,147 +0.00(+0.00%)
Sep 14, 2017 11.43 11.49 11.43 11.49 7,640 -0.19(-1.63%)
Sep 13, 2017 11.68 11.71 11.64 11.68 13,579 -0.04(-0.34%)
Sep 12, 2017 11.70 11.73 11.69 11.72 16,489 +0.02(+0.17%)
Sep 11, 2017 11.61 11.70 11.61 11.70 9,727 +0.05(+0.43%)
Sep 08, 2017 11.61 11.67 11.60 11.65 13,566 +0.05(+0.43%)
Sep 07, 2017 11.66 11.67 11.57 11.60 10,824 -0.03(-0.26%)
Sep 06, 2017 11.59 11.64 11.50 11.63 14,362 +0.06(+0.52%)
Sep 05, 2017 11.62 11.65 11.50 11.57 10,911 -0.09(-0.77%)
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.