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 (%)
Oct 05, 2018 11.48 11.48 11.48 0 -0.05(-0.43%)
Oct 04, 2018 11.60 11.69 11.52 11.53 13,088 -0.14(-1.20%)
Oct 03, 2018 11.70 11.80 11.67 11.67 13,483 -0.07(-0.60%)
Oct 02, 2018 11.83 11.83 11.74 11.74 4,352 -0.21(-1.76%)
Oct 01, 2018 12.14 12.14 11.80 11.95 22,234 +0.06(+0.50%)
Sep 28, 2018 11.85 11.89 11.77 11.89 24,700 +0.04(+0.34%)
Sep 27, 2018 11.73 11.97 11.70 11.85 42,136 +0.11(+0.91%)
Sep 26, 2018 11.76 11.76 11.67 11.74 6,904 +0.01(+0.11%)
Sep 25, 2018 11.65 11.73 11.65 11.73 10,685 +0.04(+0.34%)
Sep 24, 2018 11.65 11.69 11.64 11.69 20,299 -0.01(-0.09%)
Sep 21, 2018 11.66 11.70 11.66 11.70 17,200 +0.01(+0.09%)
Sep 20, 2018 11.64 11.70 11.64 11.69 21,424 +0.05(+0.43%)
Sep 19, 2018 11.59 11.65 11.59 11.64 14,393 +0.01(+0.09%)
Sep 18, 2018 11.60 11.66 11.58 11.63 29,835 +0.03(+0.26%)
Sep 17, 2018 11.67 11.74 11.60 11.60 18,094 -0.04(-0.30%)
Sep 14, 2018 11.64 11.68 11.59 11.63 7,667 -0.04(-0.38%)
Sep 13, 2018 11.59 11.68 11.59 11.68 17,383 +0.10(+0.84%)
Sep 12, 2018 11.61 11.63 11.54 11.58 12,516 +0.01(+0.08%)
Sep 11, 2018 11.60 11.62 11.57 11.57 2,379 +0.03(+0.25%)
Sep 10, 2018 11.60 11.67 11.54 11.54 15,476 -0.16(-1.34%)
Sep 07, 2018 11.73 11.73 11.70 11.70 11,552 -0.01(-0.06%)
Sep 06, 2018 11.73 11.74 11.70 11.71 13,808 +0.08(+0.65%)
Sep 05, 2018 11.74 11.75 11.62 11.63 15,386 -0.08(-0.72%)
Sep 04, 2018 11.76 11.77 11.71 11.71 4,653 -0.02(-0.19%)
Aug 31, 2018 11.74 11.74 11.74 0 -0.03(-0.29%)
Aug 30, 2018 11.68 11.78 11.68 11.77 3,414 +0.06(+0.54%)
Aug 29, 2018 11.78 11.78 11.71 11.71 3,647 -0.02(-0.17%)
Aug 28, 2018 11.77 11.77 11.72 11.73 7,221 +0.02(+0.17%)
Aug 27, 2018 11.74 11.79 11.71 11.71 8,827 +0.01(+0.08%)
Aug 24, 2018 11.81 11.87 11.70 11.70 7,360 -0.09(-0.75%)
Aug 23, 2018 11.64 11.79 11.64 11.79 4,893 +0.15(+1.26%)
Aug 22, 2018 11.60 11.64 11.58 11.64 17,074 +0.02(+0.17%)
Aug 21, 2018 11.62 11.63 11.59 11.62 1,329 +0.06(+0.51%)
Aug 20, 2018 11.64 11.64 11.54 11.56 2,729 -0.07(-0.59%)
Aug 17, 2018 11.67 11.69 11.63 11.63 4,702 +0.01(+0.08%)
Aug 16, 2018 11.82 11.82 11.62 11.62 11,613 -0.03(-0.25%)
Aug 15, 2018 11.70 11.70 11.64 11.65 6,767 -0.10(-0.83%)
Aug 14, 2018 11.88 11.88 11.71 11.75 16,287 +0.01(+0.08%)
Aug 13, 2018 11.83 11.83 11.74 11.74 16,693 +0.00(+0.00%)
Aug 10, 2018 11.66 11.74 11.66 11.74 2,249 -0.04(-0.33%)
Aug 09, 2018 11.80 11.80 11.72 11.78 8,593 +0.05(+0.42%)
Aug 08, 2018 11.71 11.77 11.70 11.73 12,119 +0.08(+0.67%)
Aug 07, 2018 11.70 11.71 11.64 11.65 3,306 -0.01(-0.12%)
Aug 06, 2018 11.62 11.66 11.62 11.66 1,454 +0.05(+0.46%)
Aug 03, 2018 11.58 11.69 11.58 11.61 9,201 +0.04(+0.34%)
Aug 02, 2018 11.54 11.63 11.54 11.57 14,933 -0.02(-0.17%)
Aug 01, 2018 11.62 11.64 11.59 11.59 1,761 -0.03(-0.28%)
Jul 31, 2018 11.64 11.69 11.61 11.62 9,122 +0.04(+0.37%)
Jul 30, 2018 11.69 11.71 11.56 11.58 17,044 -0.08(-0.67%)
Jul 27, 2018 11.72 11.72 11.59 11.66 20,037 +0.07(+0.63%)
Jul 26, 2018 11.67 11.67 11.53 11.59 11,393 -0.00(-0.04%)
Jul 25, 2018 11.49 11.59 11.49 11.59 4,890 +0.02(+0.21%)
Jul 24, 2018 11.56 11.59 11.47 11.57 29,172 +0.12(+1.07%)
Jul 23, 2018 11.49 11.49 11.44 11.44 12,506 -0.03(-0.26%)
Jul 20, 2018 11.46 11.48 11.45 11.47 6,536 -0.01(-0.09%)
Jul 19, 2018 11.45 11.51 11.45 11.48 12,946 -0.01(-0.06%)
Jul 18, 2018 11.47 11.52 11.47 11.49 22,678 -0.00(-0.03%)
Jul 17, 2018 11.47 11.53 11.47 11.49 30,581 -0.02(-0.17%)
Jul 16, 2018 11.52 11.52 11.49 11.51 9,878 +0.01(+0.06%)
Jul 13, 2018 11.48 11.52 11.47 11.50 10,814 -0.07(-0.57%)
Jul 12, 2018 11.57 11.57 11.52 11.57 4,710 +0.10(+0.90%)
Jul 11, 2018 11.53 11.53 11.45 11.47 8,526 -0.02(-0.21%)
Jul 10, 2018 11.62 11.62 11.49 11.49 19,058 -0.08(-0.68%)
Jul 09, 2018 11.58 11.60 11.51 11.57 28,744 +0.09(+0.77%)
Jul 06, 2018 11.36 11.54 11.36 11.48 37,839 +0.17(+1.47%)
Jul 05, 2018 11.40 11.42 11.31 11.32 14,710 -0.09(-0.78%)
Jul 03, 2018 11.41 11.41 11.41 0 +0.01(+0.09%)
Jul 02, 2018 11.42 11.42 11.37 11.40 5,030 -0.13(-1.10%)
Jun 29, 2018 11.63 11.63 11.47 11.52 18,081 +0.03(+0.25%)
Jun 28, 2018 11.50 11.50 11.43 11.49 6,416 +0.05(+0.43%)
Jun 27, 2018 11.42 11.54 11.36 11.44 12,934 +0.11(+0.96%)
Jun 26, 2018 11.40 11.41 11.34 11.34 2,447 -0.00(-0.01%)
Jun 25, 2018 11.29 11.34 11.27 11.34 3,101 -0.15(-1.28%)
Jun 22, 2018 11.47 11.48 11.47 11.48 1,316 +0.02(+0.17%)
Jun 21, 2018 11.46 11.46 11.46 11.46 1,167 -0.01(-0.09%)
Jun 20, 2018 11.48 11.48 11.42 11.47 6,966 +0.10(+0.86%)
Jun 19, 2018 11.39 11.39 11.37 11.38 1,490 -0.03(-0.26%)
Jun 18, 2018 11.44 11.45 11.41 11.41 5,884 -0.07(-0.62%)
Jun 15, 2018 11.46 11.46 11.48 6,920 +0.01(+0.10%)
Jun 14, 2018 11.50 11.55 11.46 11.46 3,683 -0.01(-0.10%)
Jun 13, 2018 11.52 11.52 11.44 11.48 1,775 +0.04(+0.36%)
Jun 12, 2018 11.35 11.44 11.35 11.44 8,123 +0.04(+0.34%)
Jun 11, 2018 11.40 11.41 11.39 11.40 8,207 +0.02(+0.16%)
Jun 08, 2018 11.40 11.42 11.38 11.38 3,244 +0.02(+0.17%)
Jun 07, 2018 11.39 11.48 11.35 11.36 4,477 +0.00(+0.04%)
Jun 06, 2018 11.38 11.31 11.35 4,101 +0.02(+0.19%)
Jun 05, 2018 11.32 11.34 11.29 11.33 6,500 +0.04(+0.37%)
Jun 04, 2018 11.25 11.32 11.23 11.29 4,962 +0.08(+0.68%)
Jun 01, 2018 11.23 11.30 11.19 11.22 1,699 -0.03(-0.26%)
May 31, 2018 11.22 11.34 11.22 11.24 2,487 +0.04(+0.34%)
May 30, 2018 11.19 11.28 11.11 11.21 19,824 +0.11(+0.95%)
May 29, 2018 11.21 11.21 11.10 11.10 5,946 -0.18(-1.61%)
May 25, 2018 11.28 11.28 11.28 0 +0.01(+0.08%)
May 24, 2018 11.28 11.32 11.26 11.27 3,064 -0.01(-0.08%)
May 23, 2018 11.32 11.35 11.28 11.28 1,609 -0.03(-0.25%)
May 22, 2018 11.36 11.36 11.31 11.31 2,917 +0.03(+0.25%)
May 21, 2018 11.34 11.37 11.28 11.28 15,238 +0.00(+0.00%)
May 18, 2018 11.42 11.44 11.26 11.28 12,165 -0.13(-1.17%)
May 17, 2018 11.32 11.42 11.32 11.42 3,184 +0.10(+0.85%)
May 16, 2018 11.37 11.40 11.32 11.32 27,399 -0.05(-0.42%)
May 15, 2018 11.46 11.49 11.37 11.37 5,177 -0.15(-1.33%)
May 14, 2018 11.53 11.57 11.52 11.52 14,948 +0.01(+0.08%)
May 11, 2018 11.45 11.52 11.45 11.51 12,804 +0.01(+0.08%)
May 10, 2018 11.44 11.53 11.44 11.50 29,995 +0.08(+0.67%)
May 09, 2018 11.46 11.46 11.41 11.43 39,546 +0.09(+0.76%)
May 08, 2018 11.39 11.41 11.34 11.34 9,449 -0.03(-0.25%)
May 07, 2018 11.43 11.45 11.37 11.37 9,814 +0.00(+0.00%)
May 04, 2018 11.22 11.40 11.22 11.37 47,527 +0.13(+1.15%)
May 03, 2018 11.25 11.25 11.24 11.24 824 -0.09(-0.80%)
May 02, 2018 11.30 11.36 11.30 11.33 2,305 +0.04(+0.34%)
May 01, 2018 11.30 11.30 11.26 11.29 18,204 -0.03(-0.25%)
Apr 30, 2018 11.36 11.39 11.32 11.32 8,727 -0.09(-0.75%)
Apr 27, 2018 11.40 11.41 11.37 11.41 7,014 -0.06(-0.50%)
Apr 26, 2018 11.38 11.49 11.37 11.46 10,445 +0.08(+0.67%)
Apr 25, 2018 11.28 11.48 11.25 11.39 7,138 +0.10(+0.85%)
Apr 24, 2018 11.39 11.47 11.27 11.29 10,086 -0.17(-1.50%)
Apr 23, 2018 11.20 11.46 11.20 11.46 7,734 +0.27(+2.39%)
Apr 20, 2018 11.15 11.21 11.15 11.20 46,724 +0.03(+0.26%)
Apr 19, 2018 11.13 11.17 11.12 11.17 18,748 +0.02(+0.17%)
Apr 18, 2018 11.08 11.15 11.08 11.15 7,538 +0.05(+0.44%)
Apr 17, 2018 11.09 11.11 11.09 11.10 3,011 +0.05(+0.43%)
Apr 16, 2018 11.01 11.05 11.00 11.05 6,395 +0.09(+0.79%)
Apr 13, 2018 10.96 10.99 10.92 10.97 10,713 +0.07(+0.61%)
Apr 12, 2018 10.88 10.92 10.88 10.90 9,688 +0.07(+0.62%)
Apr 11, 2018 10.85 10.86 10.78 10.83 8,305 -0.03(-0.26%)
Apr 10, 2018 10.85 11.00 10.75 10.86 28,456 +0.06(+0.54%)
Apr 09, 2018 10.87 10.90 10.77 10.80 8,408 -0.01(-0.10%)
Apr 06, 2018 10.91 11.00 10.74 10.81 6,012 -0.14(-1.31%)
Apr 05, 2018 10.81 11.00 10.81 10.96 21,579 +0.20(+1.87%)
Apr 04, 2018 10.63 10.84 10.63 10.76 8,056 +0.04(+0.36%)
Apr 03, 2018 10.80 10.80 10.64 10.72 3,187 +0.10(+0.90%)
Apr 02, 2018 10.78 10.78 10.58 10.62 27,543 -0.11(-0.98%)
Mar 29, 2018 10.73 10.73 10.73 0 +0.00(+0.00%)
Mar 28, 2018 10.74 10.79 10.64 10.73 9,837 -0.02(-0.18%)
Mar 27, 2018 10.90 10.94 10.73 10.75 5,462 -0.06(-0.53%)
Mar 26, 2018 10.80 10.82 10.77 10.80 3,452 +0.07(+0.62%)
Mar 23, 2018 10.92 10.92 10.71 10.74 8,384 -0.17(-1.58%)
Mar 22, 2018 10.97 10.97 10.89 10.91 26,579 -0.11(-0.96%)
Mar 21, 2018 10.92 11.01 10.92 11.01 6,424 +0.03(+0.26%)
Mar 20, 2018 11.02 11.02 10.98 10.99 18,583 -0.04(-0.35%)
Mar 19, 2018 11.10 11.13 11.00 11.02 3,340 -0.09(-0.77%)
Mar 16, 2018 11.06 11.15 11.01 11.11 3,921 +0.02(+0.17%)
Mar 15, 2018 11.14 11.14 11.05 11.09 7,058 -0.08(-0.69%)
Mar 14, 2018 11.15 11.28 11.14 11.17 27,820 +0.08(+0.69%)
Mar 13, 2018 11.18 11.20 11.05 11.09 18,896 +0.01(+0.08%)
Mar 12, 2018 11.11 11.11 11.01 11.08 22,035 -0.05(-0.42%)
Mar 09, 2018 11.08 11.13 11.04 11.13 2,475 +0.09(+0.85%)
Mar 08, 2018 11.04 11.04 10.97 11.03 5,669 +0.06(+0.54%)
Mar 07, 2018 10.88 10.98 10.87 10.98 2,801 +0.03(+0.31%)
Mar 06, 2018 10.95 10.95 10.81 10.94 8,766 +0.06(+0.52%)
Mar 05, 2018 10.83 10.88 10.83 10.88 5,187 +0.07(+0.61%)
Mar 02, 2018 10.78 10.82 10.75 10.82 14,848 -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.