Madison Strategic Sector Premium Fund (NY: MSP )

23.94 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.67 12.71 12.57 12.70 11,309 +0.02(+0.13%)
Apr 28, 2011 12.63 12.68 12.63 12.68 9,424 -0.01(-0.08%)
Apr 27, 2011 12.72 12.72 12.60 12.69 13,788 -0.06(-0.47%)
Apr 26, 2011 12.65 12.75 12.65 12.75 10,042 +0.08(+0.63%)
Apr 25, 2011 12.71 12.71 12.63 12.67 7,716 -0.07(-0.55%)
Apr 21, 2011 12.80 12.80 12.70 12.74 11,294 +0.04(+0.31%)
Apr 20, 2011 12.64 12.76 12.64 12.70 24,625 +0.14(+1.11%)
Apr 19, 2011 12.60 12.61 12.53 12.56 4,128 +0.00(+0.00%)
Apr 18, 2011 12.58 12.58 12.45 12.56 16,121 -0.10(-0.79%)
Apr 15, 2011 12.69 12.69 12.64 12.66 5,161 +0.01(+0.08%)
Apr 14, 2011 12.64 12.65 12.58 12.65 6,395 -0.04(-0.32%)
Apr 13, 2011 12.68 12.69 12.58 12.69 12,602 +0.00(+0.00%)
Apr 12, 2011 12.70 12.70 12.59 12.69 6,851 -0.02(-0.16%)
Apr 11, 2011 12.72 12.83 12.70 12.71 4,680 -0.07(-0.55%)
Apr 08, 2011 12.87 12.88 12.72 12.78 10,585 -0.07(-0.55%)
Apr 07, 2011 12.85 12.88 12.77 12.85 10,543 -0.01(-0.08%)
Apr 06, 2011 12.83 12.87 12.82 12.86 8,692 +0.07(+0.55%)
Apr 05, 2011 12.75 12.82 12.75 12.79 16,642 +0.02(+0.16%)
Apr 04, 2011 12.80 12.81 12.72 12.77 13,175 +0.00(+0.00%)
Apr 01, 2011 12.74 12.80 12.73 12.77 9,965 +0.11(+0.87%)
Mar 31, 2011 12.68 12.77 12.66 12.66 22,653 -0.12(-0.94%)
Mar 30, 2011 12.84 12.84 12.74 12.78 9,965 +0.06(+0.47%)
Mar 29, 2011 12.72 12.76 12.71 12.72 7,676 +0.02(+0.16%)
Mar 28, 2011 12.80 12.80 12.68 12.70 6,218 -0.03(-0.24%)
Mar 25, 2011 12.72 12.74 12.71 12.73 10,108 +0.02(+0.16%)
Mar 24, 2011 12.69 12.74 12.68 12.71 5,723 +0.05(+0.39%)
Mar 23, 2011 12.65 12.66 12.59 12.66 8,922 +0.01(+0.09%)
Mar 22, 2011 12.67 12.76 12.64 12.65 5,903 -0.08(-0.63%)
Mar 21, 2011 12.63 12.73 12.63 12.73 13,264 +0.23(+1.84%)
Mar 18, 2011 12.61 12.61 12.45 12.50 10,996 +0.05(+0.40%)
Mar 17, 2011 12.32 12.47 12.32 12.45 13,932 +0.23(+1.88%)
Mar 16, 2011 12.38 12.38 12.22 12.22 24,258 -0.37(-2.94%)
Mar 15, 2011 12.51 12.66 12.51 12.59 33,153 -0.20(-1.56%)
Mar 14, 2011 12.78 12.81 12.73 12.79 16,019 -0.05(-0.39%)
Mar 11, 2011 12.71 12.84 12.71 12.84 15,561 +0.15(+1.18%)
Mar 10, 2011 12.95 12.95 12.66 12.69 22,950 -0.29(-2.23%)
Mar 09, 2011 13.06 13.06 12.92 12.98 8,297 -0.04(-0.31%)
Mar 08, 2011 12.97 13.03 12.95 13.02 6,332 +0.10(+0.77%)
Mar 07, 2011 12.95 12.98 12.87 12.92 16,677 +0.02(+0.16%)
Mar 04, 2011 13.07 13.12 12.87 12.90 16,711 -0.17(-1.30%)
Mar 03, 2011 13.00 13.14 13.00 13.07 15,234 +0.11(+0.85%)
Mar 02, 2011 12.91 12.96 12.86 12.96 13,276 +0.09(+0.70%)
Mar 01, 2011 12.99 13.00 12.83 12.87 20,634 -0.08(-0.62%)
Feb 28, 2011 12.88 13.01 12.88 12.95 12,565 +0.03(+0.23%)
Feb 25, 2011 12.91 12.96 12.90 12.92 11,548 +0.10(+0.78%)
Feb 24, 2011 12.80 12.91 12.76 12.82 13,277 -0.01(-0.09%)
Feb 23, 2011 12.82 12.93 12.81 12.83 21,063 -0.03(-0.22%)
Feb 22, 2011 12.98 12.98 12.81 12.86 10,836 -0.16(-1.23%)
Feb 18, 2011 13.05 13.15 13.01 13.02 11,634 -0.07(-0.53%)
Feb 17, 2011 13.11 13.14 13.07 13.09 11,719 -0.02(-0.15%)
Feb 16, 2011 13.05 13.19 13.05 13.11 12,490 +0.04(+0.31%)
Feb 15, 2011 13.07 13.13 13.05 13.07 10,864 +0.00(+0.00%)
Feb 14, 2011 13.13 13.16 13.05 13.07 5,807 -0.06(-0.46%)
Feb 11, 2011 12.95 13.15 12.95 13.13 8,458 +0.15(+1.16%)
Feb 10, 2011 13.02 13.02 12.95 12.98 10,647 -0.07(-0.54%)
Feb 09, 2011 13.07 13.08 12.99 13.05 11,779 -0.01(-0.08%)
Feb 08, 2011 13.00 13.16 13.00 13.06 18,229 -0.04(-0.30%)
Feb 07, 2011 13.07 13.11 13.07 13.10 7,987 +0.07(+0.54%)
Feb 04, 2011 13.00 13.03 12.94 13.03 4,885 +0.04(+0.31%)
Feb 03, 2011 13.07 13.07 12.92 12.99 11,936 -0.04(-0.31%)
Feb 02, 2011 13.09 13.09 12.99 13.03 6,530 +0.02(+0.15%)
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.