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 (%)
Dec 31, 2015 10.83 10.77 10.77 10.77 22,800 -0.05(-0.46%)
Dec 30, 2015 10.98 10.98 10.81 10.82 33,732 -0.08(-0.73%)
Dec 29, 2015 10.89 10.98 10.86 10.90 10,973 +0.05(+0.46%)
Dec 28, 2015 10.93 10.93 10.79 10.85 22,987 -0.14(-1.27%)
Dec 24, 2015 10.90 10.99 10.99 10.99 6,500 +0.14(+1.29%)
Dec 23, 2015 10.80 10.90 10.80 10.85 6,594 +0.08(+0.74%)
Dec 22, 2015 10.70 10.77 10.70 10.77 12,499 +0.07(+0.65%)
Dec 21, 2015 10.84 10.84 10.68 10.70 44,284 -0.02(-0.19%)
Dec 18, 2015 10.81 10.81 10.71 10.72 18,584 -0.11(-1.02%)
Dec 17, 2015 10.86 10.95 10.73 10.83 32,674 -0.06(-0.55%)
Dec 16, 2015 10.77 10.90 10.77 10.89 61,037 +0.07(+0.65%)
Dec 15, 2015 10.98 10.98 10.80 10.82 23,339 -0.29(-2.61%)
Dec 14, 2015 10.98 11.28 10.93 11.11 64,308 +0.07(+0.63%)
Dec 11, 2015 11.08 11.12 11.00 11.04 16,904 -0.13(-1.16%)
Dec 10, 2015 11.13 11.20 11.13 11.17 8,835 +0.04(+0.36%)
Dec 09, 2015 11.29 11.34 11.13 11.13 7,311 -0.13(-1.15%)
Dec 08, 2015 11.18 11.27 11.17 11.26 13,056 +0.03(+0.27%)
Dec 07, 2015 11.18 11.26 11.17 11.23 24,189 -0.03(-0.27%)
Dec 04, 2015 11.17 11.32 11.17 11.26 12,441 +0.09(+0.81%)
Dec 03, 2015 11.37 11.37 11.14 11.17 12,312 -0.20(-1.76%)
Dec 02, 2015 11.37 11.39 11.27 11.37 25,156 +0.01(+0.09%)
Dec 01, 2015 11.39 11.43 11.35 11.36 10,229 -0.09(-0.79%)
Nov 30, 2015 11.35 11.49 11.30 11.45 26,391 +0.13(+1.15%)
Nov 27, 2015 11.32 11.32 11.32 11.32 413 -0.02(-0.18%)
Nov 25, 2015 11.42 11.34 11.34 11.34 19,600 -0.15(-1.31%)
Nov 24, 2015 11.16 11.50 11.11 11.49 114,221 +0.33(+2.96%)
Nov 23, 2015 11.23 11.23 11.10 11.16 35,327 -0.08(-0.71%)
Nov 20, 2015 11.07 11.27 11.07 11.24 25,259 +0.16(+1.44%)
Nov 19, 2015 11.10 11.15 11.08 11.08 4,681 -0.06(-0.54%)
Nov 18, 2015 11.10 11.20 11.02 11.14 18,952 +0.15(+1.36%)
Nov 17, 2015 10.89 11.10 10.89 10.99 96,259 +0.09(+0.81%)
Nov 16, 2015 10.74 10.92 10.74 10.90 15,839 +0.15(+1.41%)
Nov 13, 2015 10.76 10.83 10.75 10.75 14,965 -0.08(-0.74%)
Nov 12, 2015 10.91 10.92 10.81 10.83 9,237 -0.13(-1.19%)
Nov 11, 2015 11.09 11.09 10.96 10.96 38,677 -0.10(-0.90%)
Nov 10, 2015 11.06 11.12 11.03 11.06 18,151 -0.01(-0.09%)
Nov 09, 2015 11.02 11.11 10.96 11.07 20,972 +0.02(+0.18%)
Nov 06, 2015 11.09 11.09 10.99 11.05 19,953 -0.03(-0.30%)
Nov 05, 2015 11.13 11.13 11.08 11.08 5,193 -0.06(-0.51%)
Nov 04, 2015 11.15 11.19 11.10 11.14 35,163 -0.03(-0.27%)
Nov 03, 2015 11.20 11.22 11.17 11.17 8,924 +0.01(+0.09%)
Nov 02, 2015 11.00 11.18 11.00 11.16 13,843 +0.12(+1.09%)
Oct 30, 2015 11.05 11.10 11.04 11.04 6,872 -0.02(-0.18%)
Oct 29, 2015 11.03 11.07 11.03 11.06 5,927 +0.01(+0.05%)
Oct 28, 2015 10.96 11.07 10.96 11.05 26,517 +0.06(+0.59%)
Oct 27, 2015 11.04 11.04 10.99 10.99 25,081 -0.08(-0.72%)
Oct 26, 2015 11.15 11.16 11.07 11.07 3,976 -0.06(-0.54%)
Oct 23, 2015 11.17 11.21 11.13 11.13 4,536 +0.00(+0.00%)
Oct 22, 2015 10.97 11.17 10.97 11.13 23,671 +0.16(+1.46%)
Oct 21, 2015 11.02 11.10 10.97 10.97 21,835 -0.05(-0.45%)
Oct 20, 2015 10.96 11.08 10.96 11.02 43,688 +0.01(+0.09%)
Oct 19, 2015 10.96 11.03 10.96 11.01 27,714 +0.00(+0.00%)
Oct 16, 2015 10.98 11.03 10.97 11.01 20,858 +0.07(+0.64%)
Oct 15, 2015 10.87 10.97 10.87 10.94 77,243 +0.08(+0.74%)
Oct 14, 2015 11.03 11.03 10.84 10.86 43,404 -0.13(-1.18%)
Oct 13, 2015 10.93 11.00 10.93 10.99 8,693 -0.03(-0.27%)
Oct 12, 2015 10.96 11.06 10.96 11.02 19,824 -0.01(-0.09%)
Oct 09, 2015 10.98 11.11 10.98 11.03 17,692 +0.01(+0.09%)
Oct 08, 2015 10.78 11.02 10.78 11.02 44,387 +0.19(+1.75%)
Oct 07, 2015 10.81 10.92 10.81 10.83 40,398 +0.03(+0.28%)
Oct 06, 2015 10.86 10.86 10.75 10.80 40,920 -0.02(-0.18%)
Oct 05, 2015 10.68 10.82 10.68 10.82 16,604 +0.16(+1.50%)
Oct 02, 2015 10.51 10.66 10.51 10.66 16,983 +0.00(+0.00%)
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.