Madison Strategic Sector Premium Fund (NY: MSP )

26.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.77 10.89 10.77 10.82 5,517 +0.01(+0.13%)
Feb 26, 2016 10.80 10.86 10.76 10.81 36,299 +0.04(+0.37%)
Feb 25, 2016 10.75 10.81 10.68 10.77 11,622 +0.06(+0.56%)
Feb 24, 2016 10.62 10.72 10.57 10.71 11,803 +0.04(+0.37%)
Feb 23, 2016 10.71 10.77 10.67 10.67 9,621 -0.11(-1.02%)
Feb 22, 2016 10.70 10.79 10.70 10.78 31,642 +0.13(+1.20%)
Feb 19, 2016 10.55 10.71 10.55 10.65 22,673 +0.00(+0.02%)
Feb 18, 2016 10.69 10.72 10.64 10.65 9,448 -0.04(-0.37%)
Feb 17, 2016 10.70 10.74 10.63 10.69 9,670 +0.16(+1.52%)
Feb 16, 2016 10.47 10.58 10.45 10.53 25,290 +0.14(+1.35%)
Feb 12, 2016 10.28 10.39 10.39 10.39 27,800 +0.13(+1.27%)
Feb 11, 2016 10.35 10.35 10.20 10.26 5,115 -0.14(-1.35%)
Feb 10, 2016 10.38 10.90 10.37 10.40 26,106 +0.01(+0.09%)
Feb 09, 2016 10.28 10.60 10.24 10.39 35,429 +0.02(+0.20%)
Feb 08, 2016 10.34 10.80 10.26 10.37 38,627 -0.07(-0.69%)
Feb 05, 2016 10.55 10.57 10.42 10.44 10,106 -0.11(-1.02%)
Feb 04, 2016 10.57 10.62 10.51 10.55 9,440 -0.02(-0.19%)
Feb 03, 2016 10.45 10.85 10.37 10.57 99,126 +0.11(+1.05%)
Feb 02, 2016 10.44 10.47 10.37 10.46 44,251 -0.07(-0.66%)
Feb 01, 2016 10.46 10.53 10.35 10.53 19,665 +0.04(+0.38%)
Jan 29, 2016 10.27 10.51 10.27 10.49 33,111 +0.22(+2.13%)
Jan 28, 2016 10.20 10.29 10.17 10.27 8,909 +0.10(+0.99%)
Jan 27, 2016 10.07 10.19 10.05 10.17 37,347 +0.11(+1.09%)
Jan 26, 2016 9.930 10.12 9.930 10.06 96,985 +0.13(+1.31%)
Jan 25, 2016 10.08 10.19 9.930 9.930 69,434 -0.23(-2.26%)
Jan 22, 2016 9.980 10.18 9.980 10.16 10,971 +0.26(+2.63%)
Jan 21, 2016 9.970 10.10 9.860 9.900 71,250 +0.04(+0.41%)
Jan 20, 2016 9.850 9.860 9.620 9.860 64,672 -0.14(-1.40%)
Jan 19, 2016 10.04 10.14 9.910 10.00 35,509 +0.01(+0.10%)
Jan 15, 2016 10.14 9.990 9.990 9.990 53,100 -0.25(-2.44%)
Jan 14, 2016 10.08 10.24 10.05 10.24 60,559 +0.16(+1.59%)
Jan 13, 2016 10.37 10.44 10.07 10.08 31,604 -0.29(-2.80%)
Jan 12, 2016 10.45 10.45 10.27 10.37 37,753 -0.01(-0.10%)
Jan 11, 2016 10.41 10.41 10.27 10.38 19,442 +0.07(+0.68%)
Jan 08, 2016 10.45 10.46 10.31 10.31 21,761 -0.06(-0.58%)
Jan 07, 2016 10.44 10.54 10.34 10.37 14,342 -0.25(-2.35%)
Jan 06, 2016 10.59 10.69 10.55 10.62 23,558 -0.09(-0.84%)
Jan 05, 2016 10.62 10.72 10.62 10.71 9,367 +0.10(+0.94%)
Jan 04, 2016 10.70 10.73 10.54 10.61 15,132 -0.16(-1.49%)
Dec 31, 2015 10.83 10.77 10.77 10.77 22,800 -0.05(-0.46%)
Dec 30, 2015 10.98 10.98 10.81 10.82 33,732 -0.08(-0.73%)
Dec 29, 2015 10.89 10.98 10.86 10.90 10,973 +0.05(+0.46%)
Dec 28, 2015 10.93 10.93 10.79 10.85 22,987 -0.14(-1.27%)
Dec 24, 2015 10.90 10.99 10.99 10.99 6,500 +0.14(+1.29%)
Dec 23, 2015 10.80 10.90 10.80 10.85 6,594 +0.08(+0.74%)
Dec 22, 2015 10.70 10.77 10.70 10.77 12,499 +0.07(+0.65%)
Dec 21, 2015 10.84 10.84 10.68 10.70 44,284 -0.02(-0.19%)
Dec 18, 2015 10.81 10.81 10.71 10.72 18,584 -0.11(-1.02%)
Dec 17, 2015 10.86 10.95 10.73 10.83 32,674 -0.06(-0.55%)
Dec 16, 2015 10.77 10.90 10.77 10.89 61,037 +0.07(+0.65%)
Dec 15, 2015 10.98 10.98 10.80 10.82 23,339 -0.29(-2.61%)
Dec 14, 2015 10.98 11.28 10.93 11.11 64,308 +0.07(+0.63%)
Dec 11, 2015 11.08 11.12 11.00 11.04 16,904 -0.13(-1.16%)
Dec 10, 2015 11.13 11.20 11.13 11.17 8,835 +0.04(+0.36%)
Dec 09, 2015 11.29 11.34 11.13 11.13 7,311 -0.13(-1.15%)
Dec 08, 2015 11.18 11.27 11.17 11.26 13,056 +0.03(+0.27%)
Dec 07, 2015 11.18 11.26 11.17 11.23 24,189 -0.03(-0.27%)
Dec 04, 2015 11.17 11.32 11.17 11.26 12,441 +0.09(+0.81%)
Dec 03, 2015 11.37 11.37 11.14 11.17 12,312 -0.20(-1.76%)
Dec 02, 2015 11.37 11.39 11.27 11.37 25,156 +0.01(+0.09%)
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.