Madison Strategic Sector Premium Fund (NY: MSP )

24.20 USD +0.52 (+2.22%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.62 11.76 11.58 11.62 13,635 -0.12(-1.02%)
May 27, 2010 11.55 11.74 11.55 11.74 13,275 +0.30(+2.62%)
May 26, 2010 11.70 11.74 11.44 11.44 300 +0.01(+0.09%)
May 25, 2010 11.16 11.43 11.16 11.43 32,056 -0.11(-0.95%)
May 24, 2010 11.67 11.67 11.49 11.54 9,237 -0.01(-0.06%)
May 21, 2010 11.14 11.65 11.14 11.55 15,893 +0.15(+1.28%)
May 20, 2010 11.50 11.56 11.35 11.40 25,312 -0.47(-3.96%)
May 19, 2010 11.90 11.97 11.78 11.87 17,755 -0.06(-0.50%)
May 18, 2010 12.33 12.33 11.92 11.93 12,725 -0.17(-1.40%)
May 17, 2010 12.13 12.19 11.92 12.10 38,427 -0.05(-0.41%)
May 14, 2010 12.15 12.27 12.01 12.15 22,921 -0.15(-1.22%)
May 13, 2010 12.36 12.36 12.28 12.30 26,156 -0.14(-1.13%)
May 12, 2010 12.20 12.45 12.20 12.44 32,104 +0.25(+2.05%)
May 11, 2010 12.22 12.26 12.15 12.19 55,017 -0.11(-0.89%)
May 10, 2010 12.19 12.30 12.16 12.30 24,434 +0.64(+5.49%)
May 07, 2010 11.90 12.04 11.57 11.66 54,885 -0.09(-0.77%)
May 06, 2010 12.36 12.36 7.950 11.75 175,240 -0.63(-5.09%)
May 05, 2010 12.44 12.53 12.36 12.38 81,736 -0.11(-0.88%)
May 04, 2010 12.67 12.67 12.47 12.49 24,528 -0.30(-2.35%)
May 03, 2010 12.71 12.80 12.71 12.79 18,597 +0.08(+0.63%)
Apr 30, 2010 12.81 12.81 12.71 12.71 19,335 -0.10(-0.78%)
Apr 29, 2010 12.62 12.87 12.62 12.81 20,021 +0.13(+1.02%)
Apr 28, 2010 12.71 12.77 12.67 12.68 21,806 +0.03(+0.21%)
Apr 27, 2010 12.83 12.83 12.64 12.65 29,252 -0.27(-2.07%)
Apr 26, 2010 12.95 12.95 12.89 12.92 11,240 +0.05(+0.39%)
Apr 23, 2010 12.73 12.87 12.73 12.87 6,950 +0.07(+0.55%)
Apr 22, 2010 12.80 12.80 12.72 12.80 12,007 +0.02(+0.16%)
Apr 21, 2010 13.00 13.00 12.77 12.78 14,109 -0.09(-0.70%)
Apr 20, 2010 12.73 12.91 12.73 12.87 21,906 +0.08(+0.63%)
Apr 19, 2010 12.92 12.95 12.74 12.79 34,407 -0.08(-0.62%)
Apr 16, 2010 12.90 12.97 12.80 12.87 19,539 -0.13(-1.00%)
Apr 15, 2010 13.10 13.10 13.00 13.00 29,582 -0.10(-0.76%)
Apr 14, 2010 12.96 13.19 12.93 13.10 38,906 +0.20(+1.55%)
Apr 13, 2010 12.89 12.97 12.89 12.90 42,032 -0.09(-0.69%)
Apr 12, 2010 12.84 13.00 12.84 12.99 30,152 +0.13(+1.01%)
Apr 09, 2010 12.80 12.89 12.75 12.86 34,186 +0.08(+0.61%)
Apr 08, 2010 12.61 12.84 12.61 12.78 28,942 +0.07(+0.57%)
Apr 07, 2010 12.80 12.84 12.71 12.71 28,739 -0.14(-1.09%)
Apr 06, 2010 12.83 12.85 12.76 12.85 32,956 -0.02(-0.16%)
Apr 05, 2010 12.80 12.88 12.77 12.87 18,090 +0.06(+0.47%)
Apr 01, 2010 12.70 12.81 12.81 12.81 15,300 +0.11(+0.87%)
Mar 31, 2010 12.59 12.75 12.55 12.70 22,869 +0.04(+0.31%)
Mar 30, 2010 12.59 12.74 12.55 12.66 34,734 +0.01(+0.09%)
Mar 29, 2010 12.56 12.67 12.55 12.65 17,894 +0.08(+0.64%)
Mar 26, 2010 12.68 12.68 12.54 12.57 19,375 -0.03(-0.24%)
Mar 25, 2010 12.55 12.71 12.55 12.60 14,648 +0.04(+0.32%)
Mar 24, 2010 12.61 12.67 12.56 12.56 62,815 -0.07(-0.59%)
Mar 23, 2010 12.54 12.64 12.53 12.63 18,187 +0.11(+0.84%)
Mar 22, 2010 12.43 12.54 12.21 12.53 24,715 +0.10(+0.80%)
Mar 19, 2010 12.66 12.66 12.40 12.43 24,956 -0.18(-1.43%)
Mar 18, 2010 12.71 12.72 12.60 12.61 41,566 -0.17(-1.33%)
Mar 17, 2010 12.68 12.82 12.68 12.78 25,519 +0.08(+0.63%)
Mar 16, 2010 12.73 12.73 12.59 12.70 29,869 -0.10(-0.78%)
Mar 15, 2010 12.81 12.93 12.80 12.80 50,854 +0.04(+0.31%)
Mar 12, 2010 12.77 12.83 12.65 12.76 46,381 -0.03(-0.23%)
Mar 11, 2010 12.75 12.79 12.72 12.79 14,958 +0.04(+0.31%)
Mar 10, 2010 12.64 12.76 12.64 12.75 12,806 +0.02(+0.16%)
Mar 09, 2010 12.73 12.73 12.63 12.73 13,453 +0.03(+0.24%)
Mar 08, 2010 12.75 12.75 12.70 12.70 17,347 -0.05(-0.41%)
Mar 05, 2010 12.52 12.77 12.52 12.75 34,330 +0.24(+1.93%)
Mar 04, 2010 12.48 12.57 12.43 12.51 17,527 +0.04(+0.32%)
Mar 03, 2010 12.49 12.52 12.45 12.47 16,032 -0.02(-0.16%)
Mar 02, 2010 12.42 12.63 12.42 12.49 22,881 -0.01(-0.08%)
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.