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, 2018 11.74 11.74 11.74 0 -0.03(-0.29%)
Aug 30, 2018 11.68 11.78 11.68 11.77 3,414 +0.06(+0.54%)
Aug 29, 2018 11.78 11.78 11.71 11.71 3,647 -0.02(-0.17%)
Aug 28, 2018 11.77 11.77 11.72 11.73 7,221 +0.02(+0.17%)
Aug 27, 2018 11.74 11.79 11.71 11.71 8,827 +0.01(+0.08%)
Aug 24, 2018 11.81 11.87 11.70 11.70 7,360 -0.09(-0.75%)
Aug 23, 2018 11.64 11.79 11.64 11.79 4,893 +0.15(+1.26%)
Aug 22, 2018 11.60 11.64 11.58 11.64 17,074 +0.02(+0.17%)
Aug 21, 2018 11.62 11.63 11.59 11.62 1,329 +0.06(+0.51%)
Aug 20, 2018 11.64 11.64 11.54 11.56 2,729 -0.07(-0.59%)
Aug 17, 2018 11.67 11.69 11.63 11.63 4,702 +0.01(+0.08%)
Aug 16, 2018 11.82 11.82 11.62 11.62 11,613 -0.03(-0.25%)
Aug 15, 2018 11.70 11.70 11.64 11.65 6,767 -0.10(-0.83%)
Aug 14, 2018 11.88 11.88 11.71 11.75 16,287 +0.01(+0.08%)
Aug 13, 2018 11.83 11.83 11.74 11.74 16,693 +0.00(+0.00%)
Aug 10, 2018 11.66 11.74 11.66 11.74 2,249 -0.04(-0.33%)
Aug 09, 2018 11.80 11.80 11.72 11.78 8,593 +0.05(+0.42%)
Aug 08, 2018 11.71 11.77 11.70 11.73 12,119 +0.08(+0.67%)
Aug 07, 2018 11.70 11.71 11.64 11.65 3,306 -0.01(-0.12%)
Aug 06, 2018 11.62 11.66 11.62 11.66 1,454 +0.05(+0.46%)
Aug 03, 2018 11.58 11.69 11.58 11.61 9,201 +0.04(+0.34%)
Aug 02, 2018 11.54 11.63 11.54 11.57 14,933 -0.02(-0.17%)
Aug 01, 2018 11.62 11.64 11.59 11.59 1,761 -0.03(-0.28%)
Jul 31, 2018 11.64 11.69 11.61 11.62 9,122 +0.04(+0.37%)
Jul 30, 2018 11.69 11.71 11.56 11.58 17,044 -0.08(-0.67%)
Jul 27, 2018 11.72 11.72 11.59 11.66 20,037 +0.07(+0.63%)
Jul 26, 2018 11.67 11.67 11.53 11.59 11,393 -0.00(-0.04%)
Jul 25, 2018 11.49 11.59 11.49 11.59 4,890 +0.02(+0.21%)
Jul 24, 2018 11.56 11.59 11.47 11.57 29,172 +0.12(+1.07%)
Jul 23, 2018 11.49 11.49 11.44 11.44 12,506 -0.03(-0.26%)
Jul 20, 2018 11.46 11.48 11.45 11.47 6,536 -0.01(-0.09%)
Jul 19, 2018 11.45 11.51 11.45 11.48 12,946 -0.01(-0.06%)
Jul 18, 2018 11.47 11.52 11.47 11.49 22,678 -0.00(-0.03%)
Jul 17, 2018 11.47 11.53 11.47 11.49 30,581 -0.02(-0.17%)
Jul 16, 2018 11.52 11.52 11.49 11.51 9,878 +0.01(+0.06%)
Jul 13, 2018 11.48 11.52 11.47 11.50 10,814 -0.07(-0.57%)
Jul 12, 2018 11.57 11.57 11.52 11.57 4,710 +0.10(+0.90%)
Jul 11, 2018 11.53 11.53 11.45 11.47 8,526 -0.02(-0.21%)
Jul 10, 2018 11.62 11.62 11.49 11.49 19,058 -0.08(-0.68%)
Jul 09, 2018 11.58 11.60 11.51 11.57 28,744 +0.09(+0.77%)
Jul 06, 2018 11.36 11.54 11.36 11.48 37,839 +0.17(+1.47%)
Jul 05, 2018 11.40 11.42 11.31 11.32 14,710 -0.09(-0.78%)
Jul 03, 2018 11.41 11.41 11.41 0 +0.01(+0.09%)
Jul 02, 2018 11.42 11.42 11.37 11.40 5,030 -0.13(-1.10%)
Jun 29, 2018 11.63 11.63 11.47 11.52 18,081 +0.03(+0.25%)
Jun 28, 2018 11.50 11.50 11.43 11.49 6,416 +0.05(+0.43%)
Jun 27, 2018 11.42 11.54 11.36 11.44 12,934 +0.11(+0.96%)
Jun 26, 2018 11.40 11.41 11.34 11.34 2,447 -0.00(-0.01%)
Jun 25, 2018 11.29 11.34 11.27 11.34 3,101 -0.15(-1.28%)
Jun 22, 2018 11.47 11.48 11.47 11.48 1,316 +0.02(+0.17%)
Jun 21, 2018 11.46 11.46 11.46 11.46 1,167 -0.01(-0.09%)
Jun 20, 2018 11.48 11.48 11.42 11.47 6,966 +0.10(+0.86%)
Jun 19, 2018 11.39 11.39 11.37 11.38 1,490 -0.03(-0.26%)
Jun 18, 2018 11.44 11.45 11.41 11.41 5,884 -0.07(-0.62%)
Jun 15, 2018 11.46 11.46 11.48 6,920 +0.01(+0.10%)
Jun 14, 2018 11.50 11.55 11.46 11.46 3,683 -0.01(-0.10%)
Jun 13, 2018 11.52 11.52 11.44 11.48 1,775 +0.04(+0.36%)
Jun 12, 2018 11.35 11.44 11.35 11.44 8,123 +0.04(+0.34%)
Jun 11, 2018 11.40 11.41 11.39 11.40 8,207 +0.02(+0.16%)
Jun 08, 2018 11.40 11.42 11.38 11.38 3,244 +0.02(+0.17%)
Jun 07, 2018 11.39 11.48 11.35 11.36 4,477 +0.00(+0.04%)
Jun 06, 2018 11.38 11.31 11.35 4,101 +0.02(+0.19%)
Jun 05, 2018 11.32 11.34 11.29 11.33 6,500 +0.04(+0.37%)
Jun 04, 2018 11.25 11.32 11.23 11.29 4,962 +0.08(+0.68%)
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.