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 (%)
Mar 31, 2017 10.69 10.83 10.63 10.68 37,664 +0.05(+0.49%)
Mar 30, 2017 10.56 10.63 10.56 10.63 9,979 +0.08(+0.75%)
Mar 29, 2017 10.56 10.56 10.49 10.55 3,383 +0.06(+0.58%)
Mar 28, 2017 10.47 10.55 10.42 10.49 19,503 +0.06(+0.59%)
Mar 27, 2017 10.40 10.43 10.39 10.43 5,515 -0.02(-0.17%)
Mar 24, 2017 10.43 10.45 10.43 10.45 1,157 +0.03(+0.25%)
Mar 23, 2017 10.41 10.45 10.39 10.42 13,245 +0.07(+0.68%)
Mar 22, 2017 10.40 10.44 10.35 10.35 10,252 -0.10(-0.92%)
Mar 21, 2017 10.50 10.50 10.39 10.45 20,335 -0.06(-0.58%)
Mar 20, 2017 10.54 10.57 10.50 10.51 9,176 -0.05(-0.50%)
Mar 17, 2017 10.49 10.63 10.49 10.56 17,759 -0.00(-0.02%)
Mar 16, 2017 10.62 10.62 10.56 10.56 10,977 -0.01(-0.07%)
Mar 15, 2017 10.60 10.61 10.55 10.57 5,633 +0.05(+0.50%)
Mar 14, 2017 10.56 10.62 10.51 10.52 11,258 -0.02(-0.21%)
Mar 13, 2017 10.65 10.65 10.54 10.54 3,629 -0.06(-0.52%)
Mar 10, 2017 10.57 10.59 10.53 10.59 12,131 -0.03(-0.24%)
Mar 09, 2017 10.53 10.64 10.47 10.62 18,433 +0.08(+0.73%)
Mar 08, 2017 10.50 10.54 10.45 10.54 9,175 +0.07(+0.65%)
Mar 07, 2017 10.45 10.49 10.41 10.47 19,903 -0.01(-0.09%)
Mar 06, 2017 10.52 10.52 10.47 10.48 2,465 -0.04(-0.40%)
Mar 03, 2017 10.52 10.59 10.52 10.53 10,733 +0.01(+0.08%)
Mar 02, 2017 10.51 10.52 10.46 10.52 16,216 -0.05(-0.49%)
Mar 01, 2017 10.49 10.57 10.44 10.57 17,220 +0.14(+1.31%)
Feb 28, 2017 10.43 10.50 10.41 10.43 27,027 -0.01(-0.07%)
Feb 27, 2017 10.41 10.53 10.41 10.44 9,910 -0.02(-0.16%)
Feb 24, 2017 10.44 10.55 10.41 10.46 20,132 -0.02(-0.16%)
Feb 23, 2017 10.64 10.64 10.45 10.47 10,731 -0.03(-0.33%)
Feb 22, 2017 10.56 10.56 10.51 10.51 2,069 +0.00(+0.00%)
Feb 21, 2017 10.46 10.53 10.45 10.51 10,077 +0.03(+0.33%)
Feb 17, 2017 10.47 10.47 10.47 0 +0.01(+0.08%)
Feb 16, 2017 10.44 10.47 10.41 10.47 2,131 -0.03(-0.33%)
Feb 15, 2017 10.36 10.50 10.36 10.50 28,807 +0.13(+1.27%)
Feb 14, 2017 10.34 10.37 10.32 10.37 11,084 +0.03(+0.34%)
Feb 13, 2017 10.33 10.33 10.32 10.33 5,506 +0.03(+0.29%)
Feb 10, 2017 10.29 10.30 10.27 10.30 7,686 +0.01(+0.10%)
Feb 09, 2017 10.23 10.30 10.23 10.29 21,421 +0.02(+0.17%)
Feb 08, 2017 10.23 10.28 10.22 10.28 22,182 +0.02(+0.17%)
Feb 07, 2017 10.25 10.32 10.23 10.26 24,810 +0.02(+0.17%)
Feb 06, 2017 10.31 10.31 10.24 10.24 8,704 +0.00(+0.00%)
Feb 03, 2017 10.30 10.30 10.23 10.24 6,952 +0.01(+0.08%)
Feb 02, 2017 10.25 10.26 10.21 10.23 18,467 +0.01(+0.08%)
Feb 01, 2017 10.24 10.27 10.20 10.23 16,446 +0.00(+0.00%)
Jan 31, 2017 10.19 10.23 10.19 10.23 17,818 +0.00(+0.00%)
Jan 30, 2017 10.27 10.27 10.23 10.23 8,771 -0.07(-0.67%)
Jan 27, 2017 10.30 10.30 10.26 10.29 5,393 +0.01(+0.08%)
Jan 26, 2017 10.33 10.33 10.27 10.29 16,376 +0.02(+0.17%)
Jan 25, 2017 10.29 10.30 10.26 10.27 16,404 +0.01(+0.06%)
Jan 24, 2017 10.28 10.28 10.23 10.26 13,785 -0.03(-0.31%)
Jan 23, 2017 10.29 10.30 10.29 10.29 35,586 -0.02(-0.15%)
Jan 20, 2017 10.29 10.31 10.27 10.31 8,193 +0.01(+0.06%)
Jan 19, 2017 10.29 10.31 10.25 10.30 47,525 +0.02(+0.17%)
Jan 18, 2017 10.28 10.31 10.26 10.29 27,420 +0.02(+0.17%)
Jan 17, 2017 10.27 10.30 10.26 10.27 11,165 -0.03(-0.33%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.06(+0.59%)
Jan 12, 2017 10.27 10.28 10.24 10.24 9,557 -0.03(-0.33%)
Jan 11, 2017 10.26 10.30 10.26 10.28 29,091 -0.03(-0.25%)
Jan 10, 2017 10.33 10.33 10.25 10.30 12,449 +0.00(+0.00%)
Jan 09, 2017 10.33 10.33 10.20 10.30 11,138 -0.03(-0.25%)
Jan 06, 2017 10.30 10.38 10.28 10.33 15,759 +0.03(+0.25%)
Jan 05, 2017 10.24 10.37 10.23 10.30 9,217 +0.03(+0.25%)
Jan 04, 2017 10.18 10.28 10.18 10.28 29,037 +0.15(+1.44%)
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.