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, 2012 11.25 11.28 11.17 11.22 17,013 -0.05(-0.44%)
Nov 29, 2012 11.25 11.27 11.21 11.27 5,879 +0.02(+0.18%)
Nov 28, 2012 11.17 11.26 11.17 11.25 10,706 +0.01(+0.09%)
Nov 27, 2012 11.18 11.26 11.16 11.24 15,149 +0.03(+0.27%)
Nov 26, 2012 11.15 11.21 11.10 11.21 8,330 +0.05(+0.45%)
Nov 23, 2012 11.12 11.16 11.12 11.16 1,965 +0.02(+0.18%)
Nov 21, 2012 11.09 11.16 11.06 11.14 29,001 +0.06(+0.54%)
Nov 20, 2012 11.04 11.10 10.99 11.08 41,502 +0.01(+0.09%)
Nov 19, 2012 10.92 11.22 10.92 11.07 14,504 +0.19(+1.75%)
Nov 16, 2012 10.61 10.88 10.58 10.88 14,919 +0.22(+2.06%)
Nov 15, 2012 10.70 10.70 10.45 10.66 53,269 -0.10(-0.93%)
Nov 14, 2012 11.06 11.10 10.75 10.76 25,845 -0.24(-2.18%)
Nov 13, 2012 10.97 11.14 10.97 11.00 26,330 -0.06(-0.54%)
Nov 12, 2012 11.12 11.12 11.04 11.06 12,480 +0.00(+0.00%)
Nov 09, 2012 11.01 11.15 11.01 11.06 17,445 -0.01(-0.09%)
Nov 08, 2012 11.20 11.24 11.06 11.07 15,779 -0.14(-1.25%)
Nov 07, 2012 11.39 11.39 11.13 11.21 32,258 -0.22(-1.92%)
Nov 06, 2012 11.38 11.47 11.33 11.43 8,590 +0.10(+0.88%)
Nov 05, 2012 11.34 11.34 11.28 11.33 6,169 +0.07(+0.62%)
Nov 02, 2012 11.38 11.39 11.26 11.26 11,375 -0.10(-0.88%)
Nov 01, 2012 11.22 11.39 11.17 11.36 10,623 +0.15(+1.34%)
Oct 31, 2012 11.18 11.32 11.15 11.21 37,606 -0.01(-0.09%)
Oct 26, 2012 11.22 11.22 11.22 11.22 23,900 +0.03(+0.27%)
Oct 25, 2012 11.28 11.33 11.18 11.19 20,295 -0.03(-0.27%)
Oct 24, 2012 11.21 11.27 11.21 11.22 12,178 +0.02(+0.18%)
Oct 23, 2012 11.21 11.23 11.16 11.20 7,656 -0.16(-1.41%)
Oct 19, 2012 11.52 11.53 11.33 11.36 15,161 -0.20(-1.73%)
Oct 18, 2012 11.64 11.68 11.55 11.56 8,121 -0.17(-1.45%)
Oct 17, 2012 11.62 11.74 11.62 11.73 12,343 +0.12(+1.03%)
Oct 16, 2012 11.66 11.67 11.59 11.61 10,874 -0.06(-0.51%)
Oct 15, 2012 11.54 11.67 11.52 11.67 7,683 +0.12(+1.04%)
Oct 12, 2012 11.60 11.61 11.55 11.55 3,336 -0.05(-0.43%)
Oct 11, 2012 11.55 11.62 11.55 11.60 8,004 +0.08(+0.69%)
Oct 10, 2012 11.57 11.59 11.50 11.52 18,381 -0.11(-0.95%)
Oct 09, 2012 11.67 11.67 11.59 11.63 14,269 -0.07(-0.60%)
Oct 08, 2012 11.69 11.71 11.66 11.70 8,532 -0.03(-0.26%)
Oct 05, 2012 11.71 11.76 11.64 11.73 41,121 +0.02(+0.17%)
Oct 04, 2012 11.71 11.80 11.69 11.71 30,344 +0.03(+0.26%)
Oct 03, 2012 11.84 11.92 11.66 11.68 35,533 -0.16(-1.35%)
Oct 02, 2012 11.92 11.96 11.82 11.84 9,277 -0.09(-0.75%)
Oct 01, 2012 11.91 11.95 11.89 11.93 14,885 -0.04(-0.33%)
Sep 28, 2012 11.76 11.97 11.72 11.97 21,568 +0.19(+1.61%)
Sep 27, 2012 11.80 11.80 11.67 11.78 9,589 +0.02(+0.17%)
Sep 26, 2012 11.77 11.80 11.70 11.76 10,729 -0.08(-0.68%)
Sep 25, 2012 11.95 11.95 11.84 11.84 16,119 -0.15(-1.25%)
Sep 24, 2012 11.75 11.99 11.71 11.99 30,918 +0.15(+1.27%)
Sep 21, 2012 11.86 11.93 11.74 11.84 45,617 -0.02(-0.17%)
Sep 20, 2012 11.79 11.88 11.62 11.86 32,912 +0.02(+0.17%)
Sep 19, 2012 11.77 11.85 11.66 11.84 17,117 +0.02(+0.17%)
Sep 18, 2012 11.79 11.82 11.67 11.82 39,566 -0.01(-0.08%)
Sep 17, 2012 11.72 11.84 11.66 11.83 89,884 +0.11(+0.94%)
Sep 14, 2012 11.58 11.75 11.58 11.72 42,912 +0.10(+0.86%)
Sep 13, 2012 11.48 11.62 11.38 11.62 35,134 -0.07(-0.60%)
Sep 12, 2012 11.66 11.70 11.59 11.69 21,196 +0.04(+0.34%)
Sep 11, 2012 11.58 11.66 11.55 11.65 25,104 +0.07(+0.60%)
Sep 10, 2012 11.55 11.60 11.50 11.58 16,763 +0.05(+0.43%)
Sep 07, 2012 11.50 11.56 11.50 11.53 11,080 +0.04(+0.35%)
Sep 06, 2012 11.43 11.54 11.43 11.49 15,808 +0.11(+0.97%)
Sep 05, 2012 11.39 11.41 11.37 11.38 9,266 -0.01(-0.09%)
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.