Madison Strategic Sector Premium Fund (NY: MSP )

24.09 USD +0.12 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.88 13.01 12.88 12.95 12,565 +0.03(+0.23%)
Feb 25, 2011 12.91 12.96 12.90 12.92 11,548 +0.10(+0.78%)
Feb 24, 2011 12.80 12.91 12.76 12.82 13,277 -0.01(-0.09%)
Feb 23, 2011 12.82 12.93 12.81 12.83 21,063 -0.03(-0.22%)
Feb 22, 2011 12.98 12.98 12.81 12.86 10,836 -0.16(-1.23%)
Feb 18, 2011 13.05 13.15 13.01 13.02 11,634 -0.07(-0.53%)
Feb 17, 2011 13.11 13.14 13.07 13.09 11,719 -0.02(-0.15%)
Feb 16, 2011 13.05 13.19 13.05 13.11 12,490 +0.04(+0.31%)
Feb 15, 2011 13.07 13.13 13.05 13.07 10,864 +0.00(+0.00%)
Feb 14, 2011 13.13 13.16 13.05 13.07 5,807 -0.06(-0.46%)
Feb 11, 2011 12.95 13.15 12.95 13.13 8,458 +0.15(+1.16%)
Feb 10, 2011 13.02 13.02 12.95 12.98 10,647 -0.07(-0.54%)
Feb 09, 2011 13.07 13.08 12.99 13.05 11,779 -0.01(-0.08%)
Feb 08, 2011 13.00 13.16 13.00 13.06 18,229 -0.04(-0.30%)
Feb 07, 2011 13.07 13.11 13.07 13.10 7,987 +0.07(+0.54%)
Feb 04, 2011 13.00 13.03 12.94 13.03 4,885 +0.04(+0.31%)
Feb 03, 2011 13.07 13.07 12.92 12.99 11,936 -0.04(-0.31%)
Feb 02, 2011 13.09 13.09 12.99 13.03 6,530 +0.02(+0.15%)
Feb 01, 2011 12.88 13.11 12.86 13.01 27,657 +0.13(+1.01%)
Jan 31, 2011 12.83 12.88 12.82 12.88 17,264 +0.13(+1.02%)
Jan 28, 2011 13.07 13.07 12.73 12.75 16,648 -0.27(-2.07%)
Jan 27, 2011 13.10 13.11 12.99 13.02 11,716 -0.05(-0.37%)
Jan 26, 2011 12.98 13.08 12.96 13.07 16,839 +0.10(+0.76%)
Jan 25, 2011 13.00 13.05 12.94 12.97 11,173 -0.03(-0.23%)
Jan 24, 2011 12.97 13.01 12.85 13.00 29,670 +0.04(+0.30%)
Jan 21, 2011 12.96 13.00 12.94 12.96 7,918 +0.10(+0.79%)
Jan 20, 2011 12.95 12.95 12.84 12.86 12,471 -0.05(-0.43%)
Jan 19, 2011 13.01 13.03 12.87 12.91 14,033 -0.10(-0.73%)
Jan 18, 2011 13.10 13.14 13.01 13.01 13,870 -0.09(-0.69%)
Jan 14, 2011 13.13 13.14 13.05 13.10 11,220 +0.05(+0.38%)
Jan 13, 2011 13.15 13.17 13.04 13.05 18,759 -0.07(-0.53%)
Jan 12, 2011 13.18 13.20 13.12 13.12 16,284 -0.09(-0.68%)
Jan 11, 2011 13.01 13.21 12.99 13.21 13,292 +0.26(+2.01%)
Jan 10, 2011 13.00 13.07 12.91 12.95 16,694 -0.04(-0.31%)
Jan 07, 2011 13.08 13.08 12.99 12.99 8,288 -0.02(-0.18%)
Jan 06, 2011 13.08 13.08 13.01 13.01 4,918 -0.02(-0.12%)
Jan 05, 2011 13.00 13.06 12.98 13.03 17,219 +0.03(+0.23%)
Jan 04, 2011 13.05 13.08 12.91 13.00 16,467 +0.02(+0.15%)
Jan 03, 2011 12.99 13.06 12.84 12.98 57,216 +0.16(+1.24%)
Dec 31, 2010 12.83 12.93 12.79 12.82 18,215 +0.05(+0.40%)
Dec 30, 2010 12.80 12.84 12.77 12.77 20,582 -0.01(-0.09%)
Dec 29, 2010 12.83 12.84 12.70 12.78 31,667 -0.06(-0.46%)
Dec 28, 2010 12.83 12.84 12.78 12.84 14,107 +0.06(+0.47%)
Dec 27, 2010 12.83 12.84 12.76 12.78 13,926 -0.06(-0.47%)
Dec 23, 2010 12.78 12.84 12.77 12.84 20,239 +0.12(+0.94%)
Dec 22, 2010 12.76 12.83 12.72 12.72 17,581 -0.10(-0.78%)
Dec 21, 2010 12.83 12.84 12.78 12.82 23,653 +0.05(+0.39%)
Dec 20, 2010 12.80 12.88 12.67 12.77 14,793 -0.05(-0.39%)
Dec 17, 2010 13.00 13.00 12.70 12.82 24,000 -0.09(-0.70%)
Dec 16, 2010 12.84 12.94 12.77 12.91 18,125 +0.11(+0.88%)
Dec 15, 2010 12.85 12.93 12.72 12.80 24,230 -0.35(-2.68%)
Dec 14, 2010 13.20 13.20 13.09 13.15 45,208 -0.05(-0.38%)
Dec 13, 2010 13.20 13.20 13.15 13.20 21,888 +0.00(+0.00%)
Dec 10, 2010 13.19 13.20 13.13 13.20 15,690 +0.01(+0.08%)
Dec 09, 2010 13.20 13.23 13.02 13.19 35,637 -0.01(-0.08%)
Dec 08, 2010 13.29 13.29 13.13 13.20 24,290 +0.03(+0.23%)
Dec 07, 2010 13.27 13.28 13.15 13.17 26,986 +0.00(+0.00%)
Dec 06, 2010 13.14 13.25 13.14 13.17 16,031 -0.05(-0.38%)
Dec 03, 2010 13.16 13.23 13.14 13.22 15,203 -0.02(-0.15%)
Dec 02, 2010 13.22 13.25 13.15 13.24 27,426 +0.03(+0.23%)
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.