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 (%)
Aug 31, 2017 10.36 10.43 10.36 10.42 7,728 +0.04(+0.43%)
Aug 30, 2017 10.32 10.39 10.32 10.38 38,079 +0.00(+0.00%)
Aug 29, 2017 10.31 10.38 10.29 10.38 12,312 +0.03(+0.26%)
Aug 28, 2017 10.47 10.47 10.31 10.35 6,964 +0.03(+0.26%)
Aug 25, 2017 10.35 10.35 10.28 10.32 8,369 -0.03(-0.26%)
Aug 24, 2017 10.39 10.40 10.33 10.35 2,684 -0.00(-0.03%)
Aug 23, 2017 10.38 10.38 10.35 10.36 4,004 -0.03(-0.26%)
Aug 22, 2017 10.35 10.40 10.32 10.38 23,087 +0.05(+0.47%)
Aug 21, 2017 10.32 10.34 10.27 10.33 4,626 +0.04(+0.35%)
Aug 18, 2017 10.20 10.30 10.20 10.30 39,112 +0.10(+0.96%)
Aug 17, 2017 10.26 10.26 10.20 10.20 14,419 -0.08(-0.78%)
Aug 16, 2017 10.27 10.32 10.25 10.28 16,073 +0.03(+0.26%)
Aug 15, 2017 10.29 10.29 10.24 10.25 12,029 -0.02(-0.17%)
Aug 14, 2017 10.18 10.31 10.18 10.27 11,916 +0.10(+0.97%)
Aug 11, 2017 10.11 10.23 10.10 10.17 22,612 +0.06(+0.62%)
Aug 10, 2017 10.41 10.41 10.11 10.11 22,639 -0.30(-2.84%)
Aug 09, 2017 10.48 10.48 10.34 10.41 17,479 -0.10(-0.94%)
Aug 08, 2017 10.54 10.54 10.49 10.50 9,793 -0.02(-0.17%)
Aug 07, 2017 10.48 10.53 10.48 10.52 11,440 +0.03(+0.26%)
Aug 04, 2017 10.51 10.51 10.48 10.49 16,294 +0.01(+0.09%)
Aug 03, 2017 10.56 10.56 10.46 10.49 21,839 -0.07(-0.64%)
Aug 02, 2017 10.54 10.57 10.54 10.55 1,934 +0.00(+0.05%)
Aug 01, 2017 10.59 10.60 10.55 10.55 9,861 -0.07(-0.67%)
Jul 31, 2017 10.62 10.64 10.59 10.62 7,520 +0.04(+0.42%)
Jul 28, 2017 10.66 10.66 10.55 10.58 36,060 -0.11(-1.05%)
Jul 27, 2017 10.66 10.70 10.64 10.69 12,274 +0.01(+0.13%)
Jul 26, 2017 10.70 10.82 10.67 10.67 18,977 +0.00(+0.00%)
Jul 25, 2017 10.72 10.75 10.64 10.67 11,871 +0.00(+0.00%)
Jul 24, 2017 10.66 10.69 10.63 10.67 18,676 -0.03(-0.25%)
Jul 21, 2017 10.72 10.74 10.70 10.70 26,207 -0.04(-0.42%)
Jul 20, 2017 10.76 10.79 10.75 10.75 17,562 +0.04(+0.34%)
Jul 19, 2017 10.68 10.73 10.63 10.71 30,809 +0.04(+0.42%)
Jul 18, 2017 10.72 10.72 10.66 10.66 9,303 +0.00(+0.00%)
Jul 17, 2017 10.77 10.78 10.66 10.66 22,073 -0.04(-0.42%)
Jul 14, 2017 10.68 10.71 10.66 10.71 12,887 +0.04(+0.42%)
Jul 13, 2017 10.68 10.69 10.64 10.66 7,618 -0.04(-0.42%)
Jul 12, 2017 10.66 10.73 10.66 10.71 5,009 +0.13(+1.27%)
Jul 11, 2017 10.64 10.64 10.54 10.58 14,416 -0.08(-0.76%)
Jul 10, 2017 10.42 10.67 10.42 10.66 49,309 +0.14(+1.36%)
Jul 07, 2017 10.57 10.60 10.49 10.51 24,569 -0.01(-0.09%)
Jul 06, 2017 10.61 10.61 10.52 10.52 15,852 -0.05(-0.51%)
Jul 05, 2017 10.75 10.82 10.56 10.58 38,121 -0.30(-2.72%)
Jul 03, 2017 10.82 10.87 10.69 10.87 8,469 +0.10(+0.91%)
Jun 30, 2017 11.00 11.00 10.74 10.77 15,634 +0.08(+0.75%)
Jun 29, 2017 10.65 10.71 10.64 10.69 11,384 +0.07(+0.67%)
Jun 28, 2017 10.65 10.65 10.62 10.62 4,412 +0.02(+0.17%)
Jun 27, 2017 10.66 10.75 10.60 10.60 10,458 -0.01(-0.08%)
Jun 26, 2017 10.67 10.67 10.59 10.61 18,113 +0.00(+0.00%)
Jun 23, 2017 10.75 10.77 10.59 10.61 2,147 +0.05(+0.50%)
Jun 22, 2017 10.63 10.64 10.56 10.56 11,339 -0.07(-0.67%)
Jun 21, 2017 10.62 10.64 10.62 10.63 8,973 +0.01(+0.09%)
Jun 20, 2017 10.63 10.66 10.62 10.62 12,386 -0.04(-0.42%)
Jun 19, 2017 10.69 10.71 10.63 10.66 23,719 +0.01(+0.10%)
Jun 16, 2017 10.59 10.73 10.59 10.65 2,938 -0.05(-0.43%)
Jun 15, 2017 10.75 10.76 10.65 10.70 5,977 -0.05(-0.50%)
Jun 14, 2017 10.75 10.77 10.74 10.75 10,956 +0.04(+0.42%)
Jun 13, 2017 10.68 10.71 10.66 10.71 9,118 +0.09(+0.82%)
Jun 12, 2017 10.55 10.62 10.55 10.62 3,041 +0.04(+0.33%)
Jun 09, 2017 10.60 10.61 10.56 10.59 6,244 -0.03(-0.24%)
Jun 08, 2017 10.58 10.61 10.57 10.61 2,874 +0.06(+0.57%)
Jun 07, 2017 10.63 10.63 10.55 10.55 9,541 -0.04(-0.37%)
Jun 06, 2017 10.54 10.59 10.54 10.59 4,721 +0.03(+0.29%)
Jun 05, 2017 10.66 10.66 10.56 10.56 9,284 -0.10(-0.90%)
Jun 02, 2017 10.61 10.67 10.61 10.66 13,248 +0.06(+0.58%)
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.