Madison Strategic Sector Premium Fund (NY: MSP )

24.75 USD -0.54 (-2.14%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 2021 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 -0.29(-2.48%)
Sep 14, 2018 11.90 11.94 11.85 11.89 7,500 -0.04(-0.38%)
Sep 13, 2018 11.85 11.94 11.85 11.94 17,004 +0.10(+0.84%)
Sep 12, 2018 11.87 11.88 11.80 11.84 12,243 +0.01(+0.08%)
Sep 11, 2018 11.86 11.88 11.83 11.83 2,327 +0.03(+0.25%)
Sep 10, 2018 11.86 11.93 11.80 11.80 15,138 -0.16(-1.34%)
Sep 07, 2018 11.99 11.99 11.96 11.96 11,300 -0.01(-0.06%)
Sep 06, 2018 11.99 12.00 11.96 11.97 13,507 +0.08(+0.65%)
Sep 05, 2018 12.00 12.01 11.88 11.89 15,050 -0.09(-0.72%)
Sep 04, 2018 12.02 12.03 11.98 11.98 4,552 -0.02(-0.19%)
Aug 31, 2018 12.00 12.00 12.00 0 -0.04(-0.29%)
Aug 30, 2018 11.94 12.04 11.94 12.04 3,340 +0.06(+0.54%)
Aug 29, 2018 12.04 12.04 11.97 11.97 3,568 -0.02(-0.17%)
Aug 28, 2018 12.03 12.03 11.98 11.99 7,064 +0.02(+0.17%)
Aug 27, 2018 12.00 12.05 11.97 11.97 8,635 +0.01(+0.08%)
Aug 24, 2018 12.07 12.13 11.96 11.96 7,200 -0.09(-0.75%)
Aug 23, 2018 11.90 12.05 11.90 12.05 4,787 +0.15(+1.26%)
Aug 22, 2018 11.86 11.90 11.84 11.90 16,701 +0.02(+0.17%)
Aug 21, 2018 11.88 11.89 11.85 11.88 1,300 +0.06(+0.51%)
Aug 20, 2018 11.90 11.90 11.80 11.82 2,670 -0.07(-0.59%)
Aug 17, 2018 11.93 11.95 11.89 11.89 4,600 +0.01(+0.08%)
Aug 16, 2018 12.08 12.08 11.88 11.88 11,360 -0.03(-0.25%)
Aug 15, 2018 11.96 11.96 11.90 11.91 6,620 -0.10(-0.83%)
Aug 14, 2018 12.15 12.15 11.97 12.01 15,931 +0.01(+0.08%)
Aug 13, 2018 12.09 12.09 12.00 12.00 16,329 +0.00(+0.00%)
Aug 10, 2018 11.92 12.00 11.92 12.00 2,200 -0.04(-0.33%)
Aug 09, 2018 12.06 12.06 11.98 12.04 8,406 +0.05(+0.42%)
Aug 08, 2018 11.97 12.03 11.96 11.99 11,855 +0.08(+0.67%)
Aug 07, 2018 11.96 11.98 11.90 11.91 3,234 -0.01(-0.12%)
Aug 06, 2018 11.88 11.92 11.88 11.92 1,423 +0.05(+0.46%)
Aug 03, 2018 11.84 11.95 11.84 11.87 9,000 +0.04(+0.34%)
Aug 02, 2018 11.80 11.89 11.80 11.83 14,607 -0.02(-0.17%)
Aug 01, 2018 11.88 11.90 11.85 11.85 1,723 -0.03(-0.28%)
Jul 31, 2018 11.90 11.95 11.87 11.88 8,923 +0.04(+0.37%)
Jul 30, 2018 11.95 11.97 11.82 11.84 16,672 -0.08(-0.67%)
Jul 27, 2018 11.98 11.98 11.85 11.92 19,600 +0.07(+0.63%)
Jul 26, 2018 11.93 11.93 11.79 11.85 11,144 -0.00(-0.04%)
Jul 25, 2018 11.75 11.85 11.75 11.85 4,784 +0.03(+0.21%)
Jul 24, 2018 11.82 11.85 11.73 11.82 28,535 +0.12(+1.07%)
Jul 23, 2018 11.75 11.75 11.70 11.70 12,233 -0.03(-0.26%)
Jul 20, 2018 11.72 11.74 11.71 11.73 6,394 -0.01(-0.09%)
Jul 19, 2018 11.71 11.77 11.71 11.74 12,664 -0.01(-0.06%)
Jul 18, 2018 11.73 11.78 11.73 11.75 22,183 -0.00(-0.03%)
Jul 17, 2018 11.73 11.79 11.73 11.75 29,913 -0.02(-0.17%)
Jul 16, 2018 11.78 11.78 11.74 11.77 9,663 +0.01(+0.06%)
Jul 13, 2018 11.74 11.78 11.73 11.76 10,578 -0.07(-0.57%)
Jul 12, 2018 11.83 11.83 11.78 11.83 4,608 +0.11(+0.90%)
Jul 11, 2018 11.79 11.79 11.71 11.72 8,340 -0.03(-0.21%)
Jul 10, 2018 11.88 11.88 11.75 11.75 18,642 -0.08(-0.68%)
Jul 09, 2018 11.84 11.86 11.77 11.83 28,116 +0.09(+0.77%)
Jul 06, 2018 11.61 11.80 11.61 11.74 37,012 +0.17(+1.47%)
Jul 05, 2018 11.65 11.68 11.56 11.57 14,389 -0.09(-0.78%)
Jul 03, 2018 11.66 11.66 11.66 0 +0.01(+0.09%)
Jul 02, 2018 11.68 11.68 11.62 11.65 4,921 -0.13(-1.10%)
Jun 29, 2018 11.89 11.89 11.72 11.78 17,686 +0.03(+0.26%)
Jun 28, 2018 11.76 11.76 11.69 11.75 6,276 +0.05(+0.43%)
Jun 27, 2018 11.68 11.80 11.61 11.70 12,652 +0.11(+0.96%)
Jun 26, 2018 11.65 11.66 11.59 11.59 2,394 -0.00(-0.01%)
Jun 25, 2018 11.54 11.59 11.52 11.59 3,034 -0.15(-1.28%)
Jun 22, 2018 11.73 11.74 11.73 11.74 1,288 +0.02(+0.17%)
Jun 21, 2018 11.72 11.72 11.72 11.72 1,142 -0.01(-0.09%)
Jun 20, 2018 11.74 11.74 11.68 11.73 6,814 +0.10(+0.86%)
Jun 19, 2018 11.64 11.64 11.62 11.63 1,458 -0.03(-0.26%)
Jun 18, 2018 11.70 11.71 11.66 11.66 5,756 -0.07(-0.62%)
Jun 15, 2018 11.72 11.72 11.73 6,769 +0.01(+0.10%)
Jun 14, 2018 11.76 11.81 11.72 11.72 3,603 -0.27(-2.27%)
Jun 13, 2018 12.04 12.04 11.95 11.99 1,699 +0.04(+0.36%)
Jun 12, 2018 11.86 11.95 11.86 11.95 7,774 +0.04(+0.34%)
Jun 11, 2018 11.91 11.92 11.90 11.91 7,854 +0.02(+0.16%)
Jun 08, 2018 11.91 11.93 11.89 11.89 3,105 +0.02(+0.17%)
Jun 07, 2018 11.90 12.00 11.86 11.87 4,285 +0.00(+0.04%)
Jun 06, 2018 11.89 11.81 11.87 3,925 +0.02(+0.19%)
Jun 05, 2018 11.83 11.85 11.80 11.84 6,221 +0.04(+0.37%)
Jun 04, 2018 11.76 11.83 11.74 11.80 4,749 +0.08(+0.68%)
Jun 01, 2018 11.74 11.81 11.69 11.72 1,626 -0.03(-0.26%)
May 31, 2018 11.72 11.85 11.72 11.75 2,380 +0.04(+0.34%)
May 30, 2018 11.69 11.79 11.61 11.71 18,971 +0.11(+0.95%)
May 29, 2018 11.71 11.71 11.60 11.60 5,690 -0.19(-1.61%)
May 25, 2018 11.79 11.79 11.79 0 +0.01(+0.08%)
May 24, 2018 11.79 11.83 11.77 11.78 2,933 -0.01(-0.08%)
May 23, 2018 11.83 11.86 11.79 11.79 1,540 -0.03(-0.25%)
May 22, 2018 11.87 11.87 11.82 11.82 2,792 +0.03(+0.25%)
May 21, 2018 11.85 11.88 11.79 11.79 14,582 +0.00(+0.00%)
May 18, 2018 11.93 11.95 11.77 11.79 11,642 -0.14(-1.18%)
May 17, 2018 11.83 11.93 11.83 11.93 3,047 +0.10(+0.85%)
May 16, 2018 11.88 11.91 11.83 11.83 26,220 -0.05(-0.42%)
May 15, 2018 11.97 12.01 11.88 11.88 4,955 -0.16(-1.33%)
May 14, 2018 12.05 12.09 12.04 12.04 14,305 +0.01(+0.08%)
May 11, 2018 11.97 12.04 11.97 12.03 12,253 +0.01(+0.08%)
May 10, 2018 11.96 12.05 11.96 12.02 28,704 +0.08(+0.67%)
May 09, 2018 11.98 11.98 11.92 11.94 37,843 +0.09(+0.76%)
May 08, 2018 11.90 11.92 11.85 11.85 9,043 -0.03(-0.25%)
May 07, 2018 11.94 11.97 11.88 11.88 9,392 +0.00(+0.00%)
May 04, 2018 11.73 11.91 11.73 11.88 45,481 +0.13(+1.15%)
May 03, 2018 11.75 11.75 11.75 11.75 789 -0.09(-0.80%)
May 02, 2018 11.81 11.87 11.81 11.84 2,206 +0.04(+0.34%)
May 01, 2018 11.81 11.81 11.77 11.80 17,421 -0.03(-0.25%)
Apr 30, 2018 11.87 11.90 11.83 11.83 8,352 -0.09(-0.76%)
Apr 27, 2018 11.91 11.92 11.88 11.92 6,712 -0.06(-0.50%)
Apr 26, 2018 11.89 12.01 11.88 11.98 9,996 +0.08(+0.67%)
Apr 25, 2018 11.79 12.00 11.76 11.90 6,831 +0.10(+0.85%)
Apr 24, 2018 11.90 11.99 11.78 11.80 9,652 -0.18(-1.50%)
Apr 23, 2018 11.70 11.98 11.70 11.98 7,401 +0.28(+2.39%)
Apr 20, 2018 11.65 11.71 11.65 11.70 44,712 +0.03(+0.26%)
Apr 19, 2018 11.63 11.67 11.62 11.67 17,941 +0.02(+0.17%)
Apr 18, 2018 11.58 11.65 11.58 11.65 7,214 +0.05(+0.44%)
Apr 17, 2018 11.59 11.61 11.59 11.60 2,882 +0.05(+0.43%)
Apr 16, 2018 11.51 11.55 11.49 11.55 6,120 +0.09(+0.79%)
Apr 13, 2018 11.45 11.49 11.41 11.46 10,252 +0.07(+0.61%)
Apr 12, 2018 11.37 11.41 11.37 11.39 9,271 +0.07(+0.62%)
Apr 11, 2018 11.34 11.35 11.27 11.32 7,948 -0.03(-0.26%)
Apr 10, 2018 11.34 11.49 11.23 11.35 27,231 +0.06(+0.54%)
Apr 09, 2018 11.36 11.39 11.25 11.29 8,046 -0.01(-0.10%)
Apr 06, 2018 11.40 11.50 11.22 11.30 5,754 -0.15(-1.31%)
Apr 05, 2018 11.30 11.50 11.30 11.45 20,650 +0.21(+1.87%)
Apr 04, 2018 11.11 11.33 11.11 11.24 7,710 +0.04(+0.36%)
Apr 03, 2018 11.29 11.29 11.12 11.20 3,050 +0.10(+0.90%)
Apr 02, 2018 11.26 11.27 11.06 11.10 26,357 -0.11(-0.98%)
Mar 29, 2018 11.21 11.21 11.21 0 +0.00(+0.00%)
Mar 28, 2018 11.22 11.28 11.12 11.21 9,414 -0.02(-0.18%)
Mar 27, 2018 11.39 11.43 11.21 11.23 5,227 -0.06(-0.53%)
Mar 26, 2018 11.29 11.31 11.25 11.29 3,304 +0.07(+0.62%)
Mar 23, 2018 11.41 11.41 11.19 11.22 8,023 -0.18(-1.58%)
Mar 22, 2018 11.46 11.46 11.38 11.40 25,435 -0.11(-0.96%)
Mar 21, 2018 11.41 11.51 11.41 11.51 6,148 +0.03(+0.26%)
Mar 20, 2018 11.51 11.52 11.47 11.48 17,783 -0.04(-0.35%)
Mar 19, 2018 11.60 11.63 11.50 11.52 3,197 -0.09(-0.78%)
Mar 16, 2018 11.56 11.65 11.51 11.61 3,753 +0.02(+0.17%)
Mar 15, 2018 11.64 11.64 11.55 11.59 6,755 -0.08(-0.69%)
Mar 14, 2018 11.65 11.79 11.64 11.67 26,622 -0.18(-1.52%)
Mar 13, 2018 11.95 11.97 11.81 11.85 17,686 +0.01(+0.08%)
Mar 12, 2018 11.87 11.87 11.76 11.84 20,624 -0.05(-0.42%)
Mar 09, 2018 11.84 11.89 11.80 11.89 2,317 +0.10(+0.85%)
Mar 08, 2018 11.80 11.80 11.72 11.79 5,306 +0.06(+0.54%)
Mar 07, 2018 11.62 11.73 11.61 11.73 2,622 +0.04(+0.31%)
Mar 06, 2018 11.70 11.70 11.55 11.69 8,205 +0.06(+0.52%)
Mar 05, 2018 11.57 11.63 11.57 11.63 4,855 +0.07(+0.61%)
Mar 02, 2018 11.52 11.56 11.48 11.56 13,897 -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.