Madison Strategic Sector Premium Fund (NY: MSP )

35.18 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 10.67 10.71 10.67 10.71 6,684 +0.08(+0.77%)
Nov 29, 2017 10.66 10.67 10.62 10.62 4,667 -0.05(-0.51%)
Nov 28, 2017 10.66 10.68 10.62 10.68 3,515 +0.03(+0.26%)
Nov 27, 2017 10.68 10.68 10.63 10.65 2,368 +0.00(+0.00%)
Nov 24, 2017 10.66 10.70 10.61 10.65 2,635 +0.05(+0.43%)
Nov 22, 2017 10.58 10.61 10.53 10.61 20,952 +0.05(+0.52%)
Nov 21, 2017 10.63 10.66 10.52 10.55 72,673 -0.05(-0.52%)
Nov 20, 2017 10.54 10.64 10.54 10.61 22,901 +0.01(+0.09%)
Nov 17, 2017 10.67 10.67 10.57 10.60 20,144 +0.03(+0.26%)
Nov 16, 2017 10.66 10.68 10.56 10.57 21,882 +0.01(+0.09%)
Nov 15, 2017 10.65 10.70 10.56 10.56 11,258 -0.05(-0.44%)
Nov 14, 2017 10.67 10.80 10.61 10.61 5,378 -0.07(-0.67%)
Nov 13, 2017 10.87 10.91 10.68 10.68 26,862 -0.28(-2.59%)
Nov 10, 2017 10.62 11.00 10.59 10.96 479,905 +0.32(+3.01%)
Nov 09, 2017 10.64 10.65 10.63 10.64 3,789 -0.04(-0.34%)
Nov 08, 2017 10.64 10.68 10.63 10.68 5,969 +0.03(+0.26%)
Nov 07, 2017 10.59 10.65 10.59 10.65 4,184 +0.03(+0.26%)
Nov 06, 2017 10.64 10.64 10.61 10.62 4,777 +0.01(+0.09%)
Nov 03, 2017 10.62 10.62 10.54 10.61 8,379 +0.00(+0.00%)
Nov 02, 2017 10.75 10.75 10.57 10.61 14,250 -0.10(-0.94%)
Nov 01, 2017 10.71 10.82 10.66 10.72 13,600 +0.03(+0.26%)
Oct 31, 2017 10.80 10.84 10.62 10.69 33,084 -0.12(-1.10%)
Oct 30, 2017 10.82 10.89 10.80 10.81 3,581 -0.05(-0.51%)
Oct 27, 2017 10.90 10.90 10.85 10.86 4,429 -0.08(-0.75%)
Oct 26, 2017 10.86 11.06 10.86 10.94 15,751 +0.04(+0.38%)
Oct 25, 2017 10.96 11.02 10.90 10.90 3,555 -0.05(-0.46%)
Oct 24, 2017 10.94 11.03 10.92 10.95 10,360 +0.04(+0.34%)
Oct 23, 2017 10.90 10.94 10.90 10.92 1,992 -0.01(-0.06%)
Oct 20, 2017 10.83 10.95 10.83 10.92 826 +0.10(+0.90%)
Oct 19, 2017 10.90 10.90 10.83 10.83 5,672 +0.03(+0.25%)
Oct 18, 2017 10.80 10.89 10.77 10.80 17,210 -0.12(-1.09%)
Oct 17, 2017 10.88 10.93 10.88 10.92 9,463 +0.03(+0.25%)
Oct 16, 2017 10.92 10.96 10.84 10.89 15,135 +0.00(+0.00%)
Oct 13, 2017 10.91 10.91 10.83 10.89 6,265 +0.08(+0.76%)
Oct 12, 2017 10.90 10.90 10.80 10.81 9,752 -0.07(-0.62%)
Oct 11, 2017 10.97 10.97 10.87 10.87 3,215 -0.04(-0.39%)
Oct 10, 2017 10.97 11.05 10.92 10.92 4,453 -0.06(-0.58%)
Oct 09, 2017 10.89 10.98 10.89 10.98 651 -0.06(-0.58%)
Oct 06, 2017 10.94 11.13 10.94 11.04 4,781 +0.16(+1.43%)
Oct 05, 2017 11.01 11.07 10.89 10.89 5,871 -0.07(-0.67%)
Oct 04, 2017 10.97 11.06 10.96 10.96 17,473 +0.05(+0.50%)
Oct 03, 2017 10.89 10.93 10.87 10.91 6,509 +0.03(+0.25%)
Oct 02, 2017 10.87 10.89 10.87 10.88 6,821 -0.11(-1.00%)
Sep 29, 2017 10.99 11.09 10.92 10.99 17,854 +0.14(+1.26%)
Sep 28, 2017 10.81 10.85 10.81 10.85 3,797 +0.05(+0.51%)
Sep 27, 2017 10.73 10.82 10.73 10.80 11,361 +0.09(+0.85%)
Sep 26, 2017 10.65 10.71 10.63 10.71 3,604 +0.04(+0.33%)
Sep 25, 2017 10.53 10.67 10.53 10.67 12,584 +0.09(+0.87%)
Sep 22, 2017 10.54 10.60 10.54 10.58 6,367 -0.02(-0.17%)
Sep 21, 2017 10.59 10.60 10.59 10.60 15,350 +0.01(+0.09%)
Sep 20, 2017 10.55 10.60 10.55 10.59 3,074 +0.03(+0.26%)
Sep 19, 2017 10.56 10.56 10.52 10.56 15,718 +0.03(+0.26%)
Sep 18, 2017 10.49 10.55 10.49 10.53 13,941 +0.02(+0.17%)
Sep 15, 2017 10.52 10.52 10.51 10.51 12,181 +0.00(+0.00%)
Sep 14, 2017 10.46 10.51 10.46 10.51 8,348 +0.06(+0.61%)
Sep 13, 2017 10.45 10.48 10.42 10.45 15,176 -0.04(-0.34%)
Sep 12, 2017 10.47 10.49 10.46 10.49 18,429 +0.02(+0.17%)
Sep 11, 2017 10.39 10.47 10.39 10.47 10,871 +0.04(+0.43%)
Sep 08, 2017 10.39 10.44 10.38 10.42 15,162 +0.04(+0.43%)
Sep 07, 2017 10.43 10.44 10.35 10.38 12,097 -0.03(-0.26%)
Sep 06, 2017 10.37 10.41 10.29 10.41 16,052 +0.05(+0.52%)
Sep 05, 2017 10.40 10.42 10.29 10.35 12,195 -0.08(-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.