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 (%)
Nov 30, 2011 10.81 10.89 10.79 10.88 13,035 +0.28(+2.64%)
Nov 29, 2011 10.55 10.64 10.54 10.60 24,184 +0.05(+0.47%)
Nov 28, 2011 10.59 10.64 10.55 10.55 12,115 +0.13(+1.25%)
Nov 25, 2011 10.34 10.47 10.25 10.42 7,706 +0.05(+0.48%)
Nov 23, 2011 10.43 10.43 10.37 10.37 9,017 -0.12(-1.14%)
Nov 22, 2011 10.51 10.58 10.48 10.49 14,546 -0.05(-0.47%)
Nov 21, 2011 10.65 10.65 10.48 10.54 28,226 -0.19(-1.77%)
Nov 18, 2011 10.74 10.75 10.68 10.73 13,908 +0.04(+0.37%)
Nov 17, 2011 10.85 10.92 10.69 10.69 23,493 -0.18(-1.66%)
Nov 16, 2011 10.86 10.95 10.85 10.87 27,283 -0.08(-0.73%)
Nov 15, 2011 10.86 10.95 10.81 10.95 24,324 +0.09(+0.83%)
Nov 14, 2011 10.98 11.02 10.86 10.86 22,950 -0.12(-1.09%)
Nov 11, 2011 10.99 11.07 10.95 10.98 52,053 +0.11(+1.01%)
Nov 10, 2011 10.96 10.96 10.81 10.87 27,132 +0.07(+0.65%)
Nov 09, 2011 11.05 11.05 10.80 10.80 21,627 -0.34(-3.05%)
Nov 08, 2011 11.14 11.18 11.04 11.14 20,028 +0.12(+1.09%)
Nov 07, 2011 10.94 11.04 10.94 11.02 17,459 +0.03(+0.27%)
Nov 04, 2011 10.95 11.02 10.92 10.99 12,145 -0.08(-0.72%)
Nov 03, 2011 10.97 11.08 10.90 11.07 18,172 +0.18(+1.65%)
Nov 02, 2011 10.90 10.94 10.84 10.89 25,639 +0.09(+0.83%)
Nov 01, 2011 10.80 10.85 10.68 10.80 24,543 -0.24(-2.17%)
Oct 31, 2011 11.05 11.13 11.04 11.04 13,210 -0.16(-1.43%)
Oct 28, 2011 11.18 11.33 11.16 11.20 24,686 -0.06(-0.53%)
Oct 27, 2011 11.25 11.34 11.19 11.26 20,484 +0.24(+2.18%)
Oct 26, 2011 10.97 11.03 10.90 11.02 25,643 +0.15(+1.38%)
Oct 25, 2011 10.98 10.99 10.86 10.87 31,949 -0.20(-1.81%)
Oct 24, 2011 10.96 11.08 10.96 11.07 26,884 +0.16(+1.47%)
Oct 21, 2011 10.88 10.97 10.88 10.91 23,861 +0.17(+1.58%)
Oct 20, 2011 10.75 10.80 10.63 10.74 11,565 +0.02(+0.19%)
Oct 19, 2011 10.77 10.92 10.72 10.72 14,974 -0.11(-1.02%)
Oct 18, 2011 10.64 10.87 10.64 10.83 14,947 +0.15(+1.40%)
Oct 17, 2011 10.71 10.79 10.65 10.68 15,971 -0.13(-1.20%)
Oct 14, 2011 10.77 10.81 10.74 10.81 4,100 +0.11(+1.03%)
Oct 13, 2011 10.68 10.70 10.57 10.70 9,222 -0.06(-0.52%)
Oct 12, 2011 10.74 10.79 10.68 10.76 7,934 +0.08(+0.71%)
Oct 11, 2011 10.57 10.69 10.57 10.68 6,955 +0.11(+1.04%)
Oct 10, 2011 10.48 10.60 10.48 10.57 10,319 +0.20(+1.93%)
Oct 07, 2011 10.46 10.48 10.34 10.37 15,777 -0.05(-0.48%)
Oct 06, 2011 10.29 10.42 10.27 10.42 40,215 +0.18(+1.76%)
Oct 05, 2011 9.950 10.24 9.950 10.24 18,470 +0.27(+2.71%)
Oct 04, 2011 9.930 9.970 9.620 9.970 63,019 -0.10(-0.99%)
Oct 03, 2011 10.19 10.24 9.970 10.07 31,330 -0.27(-2.61%)
Sep 30, 2011 10.38 10.47 10.32 10.34 10,641 -0.09(-0.86%)
Sep 29, 2011 10.55 10.59 10.30 10.43 12,283 -0.01(-0.10%)
Sep 28, 2011 10.62 10.69 10.44 10.44 15,999 -0.18(-1.69%)
Sep 27, 2011 10.55 10.74 10.55 10.62 30,159 +0.22(+2.12%)
Sep 26, 2011 10.41 10.42 10.30 10.40 79,918 +0.08(+0.78%)
Sep 23, 2011 10.20 10.39 10.20 10.32 22,648 -0.03(-0.29%)
Sep 22, 2011 10.54 10.54 10.21 10.35 19,569 -0.36(-3.36%)
Sep 21, 2011 10.92 10.92 10.66 10.71 15,609 -0.24(-2.19%)
Sep 20, 2011 10.95 11.03 10.90 10.95 21,983 -0.00(-0.00%)
Sep 19, 2011 10.90 10.96 10.83 10.95 7,864 -0.12(-1.08%)
Sep 16, 2011 11.02 11.09 10.97 11.07 23,062 +0.08(+0.73%)
Sep 15, 2011 10.93 10.99 10.90 10.99 19,275 +0.16(+1.48%)
Sep 14, 2011 10.78 10.88 10.69 10.83 12,492 -0.18(-1.68%)
Sep 13, 2011 10.85 11.03 10.85 11.01 26,586 +0.12(+1.14%)
Sep 12, 2011 10.76 10.89 10.68 10.89 10,437 +0.03(+0.28%)
Sep 09, 2011 11.05 11.05 10.78 10.86 18,098 -0.26(-2.34%)
Sep 08, 2011 11.17 11.27 11.12 11.12 21,655 -0.06(-0.54%)
Sep 07, 2011 11.09 11.22 11.09 11.18 20,614 +0.16(+1.45%)
Sep 06, 2011 10.96 11.04 10.88 11.02 16,868 -0.16(-1.43%)
Sep 02, 2011 11.28 11.28 11.11 11.18 11,648 -0.22(-1.93%)
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.