Madison Strategic Sector Premium Fund (NY: MSP )

26.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.25 12.32 12.23 12.32 10,606 +0.03(+0.24%)
Feb 26, 2015 12.33 12.33 12.27 12.29 13,087 +0.00(+0.00%)
Feb 25, 2015 12.29 12.34 12.28 12.29 18,746 -0.04(-0.32%)
Feb 24, 2015 12.34 12.35 12.25 12.33 19,807 +0.10(+0.82%)
Feb 23, 2015 12.28 12.28 12.19 12.23 10,822 -0.05(-0.41%)
Feb 20, 2015 12.23 12.28 12.19 12.28 6,604 +0.05(+0.41%)
Feb 19, 2015 12.16 12.27 12.16 12.23 15,825 -0.05(-0.41%)
Feb 18, 2015 12.24 12.28 12.16 12.28 24,740 +0.04(+0.33%)
Feb 17, 2015 12.18 12.24 12.18 12.24 7,438 -0.02(-0.16%)
Feb 13, 2015 12.20 12.26 12.26 12.26 12,500 +0.01(+0.06%)
Feb 12, 2015 12.17 12.26 12.17 12.25 8,300 +0.04(+0.35%)
Feb 11, 2015 12.17 12.25 12.13 12.21 16,508 -0.01(-0.10%)
Feb 10, 2015 12.18 12.22 12.10 12.22 9,086 +0.06(+0.51%)
Feb 09, 2015 12.11 12.16 12.10 12.16 9,196 +0.04(+0.33%)
Feb 06, 2015 12.15 12.21 12.12 12.12 7,528 -0.04(-0.33%)
Feb 05, 2015 12.09 12.18 12.09 12.16 12,873 +0.05(+0.41%)
Feb 04, 2015 12.17 12.19 12.09 12.11 7,323 -0.01(-0.08%)
Feb 03, 2015 12.07 12.12 12.03 12.12 11,568 +0.14(+1.17%)
Feb 02, 2015 11.93 12.02 11.88 11.98 33,198 +0.11(+0.93%)
Jan 30, 2015 11.82 11.82 11.82 11.87 16,426 -0.04(-0.34%)
Jan 29, 2015 11.91 11.91 11.80 11.91 30,324 +0.06(+0.51%)
Jan 28, 2015 11.94 12.17 11.85 11.85 23,028 -0.11(-0.92%)
Jan 27, 2015 11.98 11.99 11.89 11.96 25,596 -0.08(-0.66%)
Jan 26, 2015 12.00 12.06 12.00 12.04 5,790 -0.03(-0.25%)
Jan 23, 2015 12.01 12.09 12.00 12.07 23,077 -0.01(-0.07%)
Jan 22, 2015 11.97 12.08 11.90 12.08 28,108 +0.16(+1.33%)
Jan 21, 2015 11.89 11.92 11.84 11.92 19,416 +0.07(+0.59%)
Jan 20, 2015 11.81 11.89 11.77 11.85 33,250 +0.03(+0.25%)
Jan 16, 2015 11.62 11.82 11.62 11.82 13,886 +0.13(+1.11%)
Jan 15, 2015 11.70 11.73 11.68 11.69 14,293 +0.01(+0.09%)
Jan 14, 2015 11.68 11.73 11.64 11.68 28,771 -0.08(-0.68%)
Jan 13, 2015 11.79 11.89 11.74 11.76 49,871 -0.01(-0.08%)
Jan 12, 2015 11.79 11.81 11.78 11.77 22,440 -0.08(-0.68%)
Jan 09, 2015 11.88 11.90 11.82 11.85 21,509 -0.06(-0.50%)
Jan 08, 2015 11.93 11.97 11.83 11.91 52,804 +0.11(+0.93%)
Jan 07, 2015 11.77 11.88 11.77 11.80 41,882 +0.06(+0.51%)
Jan 06, 2015 11.79 11.82 11.71 11.74 27,945 +0.03(+0.26%)
Jan 05, 2015 11.82 11.85 11.71 11.71 53,892 -0.15(-1.26%)
Jan 02, 2015 11.92 11.92 11.83 11.86 16,684 -0.01(-0.09%)
Dec 31, 2014 11.79 11.87 11.87 11.87 42,600 -0.07(-0.58%)
Dec 30, 2014 12.08 12.08 11.70 11.94 65,826 -0.07(-0.58%)
Dec 29, 2014 12.04 12.07 12.01 12.01 29,605 -0.06(-0.50%)
Dec 26, 2014 12.05 12.13 12.04 12.07 16,935 +0.00(+0.00%)
Dec 24, 2014 12.05 12.07 12.07 12.07 18,000 +0.02(+0.17%)
Dec 23, 2014 11.99 12.09 11.99 12.05 11,833 +0.06(+0.47%)
Dec 22, 2014 12.01 12.07 11.88 11.99 39,900 -0.08(-0.63%)
Dec 19, 2014 12.09 12.13 12.05 12.07 28,083 -0.04(-0.33%)
Dec 18, 2014 12.00 12.11 11.98 12.11 13,013 +0.21(+1.76%)
Dec 17, 2014 11.72 11.91 11.72 11.90 14,198 +0.12(+1.02%)
Dec 16, 2014 11.84 11.91 11.78 11.78 7,271 -0.06(-0.51%)
Dec 15, 2014 12.05 12.05 11.84 11.84 17,758 -0.26(-2.17%)
Dec 12, 2014 12.14 12.27 12.09 12.10 20,290 -0.09(-0.71%)
Dec 11, 2014 12.15 12.33 12.15 12.19 13,639 +0.03(+0.25%)
Dec 10, 2014 12.23 12.32 12.16 12.16 19,305 -0.13(-1.06%)
Dec 09, 2014 12.30 12.31 12.22 12.29 49,531 -0.09(-0.74%)
Dec 08, 2014 12.45 12.50 12.37 12.38 17,295 -0.06(-0.47%)
Dec 05, 2014 12.41 12.48 12.41 12.44 14,143 -0.02(-0.16%)
Dec 04, 2014 12.43 12.50 12.42 12.46 8,958 -0.03(-0.24%)
Dec 03, 2014 12.43 12.51 12.43 12.49 10,120 +0.02(+0.16%)
Dec 02, 2014 12.42 12.48 12.42 12.47 5,504 +0.02(+0.16%)
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.