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, 2016 11.93 11.94 11.88 11.90 7,786 +0.03(+0.25%)
Nov 29, 2016 11.92 11.92 11.82 11.87 10,231 +0.05(+0.42%)
Nov 28, 2016 11.84 11.88 11.79 11.82 22,944 -0.06(-0.51%)
Nov 25, 2016 11.86 11.88 11.80 11.88 5,434 +0.02(+0.17%)
Nov 23, 2016 11.86 11.86 11.86 0 -0.09(-0.75%)
Nov 22, 2016 11.88 11.95 11.88 11.95 6,897 +0.11(+0.93%)
Nov 21, 2016 11.83 11.87 11.81 11.84 5,930 +0.02(+0.17%)
Nov 18, 2016 11.81 11.82 11.80 11.82 1,104 +0.00(+0.02%)
Nov 17, 2016 11.83 11.84 11.79 11.82 9,185 +0.08(+0.66%)
Nov 16, 2016 11.78 11.82 11.74 11.74 14,478 -0.05(-0.42%)
Nov 15, 2016 11.77 11.79 11.75 11.79 3,892 +0.04(+0.34%)
Nov 14, 2016 11.70 11.75 11.70 11.75 6,288 +0.06(+0.52%)
Nov 11, 2016 11.70 11.74 11.69 11.69 1,874 -0.04(-0.35%)
Nov 10, 2016 11.75 11.75 11.66 11.73 16,640 +0.11(+0.95%)
Nov 09, 2016 11.47 11.62 11.47 11.62 2,708 +0.04(+0.34%)
Nov 08, 2016 11.54 11.63 11.53 11.58 11,122 +0.08(+0.70%)
Nov 07, 2016 11.46 11.54 11.46 11.50 4,173 +0.15(+1.32%)
Nov 04, 2016 11.44 11.44 11.32 11.35 4,676 -0.12(-1.03%)
Nov 03, 2016 11.46 11.47 11.45 11.47 11,755 +0.05(+0.42%)
Nov 02, 2016 11.49 11.49 11.42 11.42 7,446 -0.12(-1.04%)
Nov 01, 2016 11.63 11.63 11.50 11.54 13,300 -0.11(-0.94%)
Oct 31, 2016 11.72 11.72 11.64 11.65 4,013 -0.06(-0.51%)
Oct 28, 2016 11.76 11.76 11.71 11.71 1,596 -0.06(-0.51%)
Oct 27, 2016 11.73 11.78 11.73 11.77 7,924 +0.03(+0.25%)
Oct 26, 2016 11.75 11.75 11.73 11.74 4,951 +0.01(+0.09%)
Oct 25, 2016 11.73 11.76 11.73 11.73 7,745 -0.04(-0.34%)
Oct 24, 2016 11.85 11.85 11.72 11.77 3,633 +0.06(+0.52%)
Oct 21, 2016 11.72 11.72 11.71 11.71 713 +0.02(+0.16%)
Oct 20, 2016 11.74 11.74 11.68 11.69 19,628 -0.05(-0.43%)
Oct 19, 2016 11.72 11.75 11.72 11.74 2,577 +0.01(+0.09%)
Oct 18, 2016 11.68 11.73 11.68 11.73 4,230 +0.06(+0.51%)
Oct 17, 2016 11.64 11.69 11.64 11.67 7,153 -0.06(-0.51%)
Oct 14, 2016 11.71 11.75 11.71 11.73 16,845 +0.04(+0.34%)
Oct 13, 2016 11.70 11.71 11.60 11.69 20,227 -0.05(-0.43%)
Oct 12, 2016 11.74 11.78 11.71 11.74 16,034 +0.02(+0.17%)
Oct 11, 2016 11.76 11.76 11.72 11.72 3,618 -0.15(-1.26%)
Oct 10, 2016 11.76 11.91 11.76 11.87 3,957 +0.11(+0.94%)
Oct 07, 2016 11.82 11.85 11.72 11.76 9,154 -0.10(-0.84%)
Oct 06, 2016 11.83 11.86 11.76 11.86 21,073 +0.08(+0.68%)
Oct 05, 2016 11.73 11.85 11.73 11.78 4,169 +0.01(+0.08%)
Oct 04, 2016 11.72 11.79 11.72 11.77 12,191 +0.02(+0.17%)
Oct 03, 2016 11.77 11.81 11.75 11.75 4,678 +0.00(+0.00%)
Sep 30, 2016 11.76 11.81 11.68 11.75 17,545 +0.01(+0.09%)
Sep 29, 2016 11.72 11.74 11.65 11.74 14,731 +0.00(+0.00%)
Sep 28, 2016 11.64 11.75 11.59 11.74 88,479 +0.15(+1.29%)
Sep 27, 2016 11.43 11.61 11.42 11.59 226,012 +0.19(+1.67%)
Sep 26, 2016 11.36 11.47 11.36 11.40 34,848 +0.05(+0.44%)
Sep 23, 2016 11.39 11.39 11.35 11.35 4,000 -0.12(-1.05%)
Sep 22, 2016 11.45 11.47 11.44 11.47 7,486 +0.07(+0.62%)
Sep 21, 2016 11.31 11.40 11.28 11.40 18,487 +0.07(+0.61%)
Sep 20, 2016 11.35 11.35 11.30 11.33 6,769 +0.03(+0.27%)
Sep 19, 2016 11.32 11.35 11.28 11.30 10,186 +0.03(+0.27%)
Sep 16, 2016 11.34 11.37 11.21 11.27 53,772 -0.07(-0.62%)
Sep 15, 2016 11.31 11.38 11.29 11.34 13,160 +0.11(+0.98%)
Sep 14, 2016 11.36 11.50 11.22 11.23 21,254 -0.36(-3.11%)
Sep 13, 2016 11.68 11.69 11.55 11.59 12,542 -0.12(-1.02%)
Sep 12, 2016 11.49 11.81 11.49 11.71 29,023 +0.03(+0.26%)
Sep 09, 2016 11.80 11.80 11.68 11.68 32,392 -0.15(-1.27%)
Sep 08, 2016 11.83 11.84 11.76 11.83 12,450 -0.01(-0.08%)
Sep 07, 2016 11.87 11.88 11.77 11.84 17,380 -0.07(-0.59%)
Sep 06, 2016 11.83 11.91 11.79 11.91 5,077 +0.10(+0.85%)
Sep 02, 2016 11.78 11.81 11.81 11.81 1,600 +0.04(+0.34%)
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.