Madison Strategic Sector Premium Fund (NY: MSP )

23.72 USD -0.99 (-4.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.82 11.83 11.75 11.81 13,301 +0.06(+0.51%)
Mar 29, 2012 11.68 11.75 11.67 11.75 13,039 +0.05(+0.43%)
Mar 28, 2012 11.79 11.79 11.68 11.70 11,152 -0.08(-0.68%)
Mar 27, 2012 11.82 11.82 11.73 11.78 27,863 +0.00(+0.00%)
Mar 26, 2012 11.75 11.81 11.74 11.78 13,140 +0.09(+0.77%)
Mar 23, 2012 11.70 11.70 11.68 11.69 7,031 +0.03(+0.26%)
Mar 22, 2012 11.71 11.71 11.65 11.66 5,775 -0.06(-0.52%)
Mar 21, 2012 11.73 11.79 11.71 11.72 1,781 +0.01(+0.09%)
Mar 20, 2012 11.75 11.78 11.70 11.71 14,500 -0.07(-0.60%)
Mar 19, 2012 11.85 11.85 11.78 11.78 6,896 -0.01(-0.08%)
Mar 16, 2012 11.81 11.85 11.77 11.79 8,866 -0.01(-0.08%)
Mar 15, 2012 11.99 11.99 11.73 11.80 18,855 -0.21(-1.75%)
Mar 14, 2012 12.00 12.06 11.98 12.01 27,591 -0.03(-0.25%)
Mar 13, 2012 11.96 12.04 11.94 12.04 27,405 +0.14(+1.18%)
Mar 12, 2012 11.97 11.97 11.89 11.90 11,743 -0.04(-0.34%)
Mar 09, 2012 11.94 11.97 11.92 11.94 15,876 +0.04(+0.34%)
Mar 08, 2012 11.81 11.92 11.81 11.90 13,536 +0.13(+1.10%)
Mar 07, 2012 11.70 11.79 11.69 11.77 16,812 +0.10(+0.86%)
Mar 06, 2012 11.80 11.80 11.63 11.67 33,927 -0.14(-1.19%)
Mar 05, 2012 11.84 11.85 11.78 11.81 10,138 -0.07(-0.59%)
Mar 02, 2012 11.92 11.92 11.88 11.88 21,473 -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.