Madison Strategic Sector Premium Fund (NY: MSP )

26.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.75 11.76 11.66 11.70 19,229 +0.02(+0.17%)
Mar 27, 2013 11.61 11.70 11.58 11.68 20,786 +0.01(+0.09%)
Mar 26, 2013 11.65 11.74 11.64 11.67 11,385 +0.06(+0.52%)
Mar 25, 2013 11.67 11.76 11.57 11.61 23,525 -0.06(-0.51%)
Mar 22, 2013 11.68 11.76 11.65 11.67 37,470 +0.01(+0.09%)
Mar 21, 2013 11.58 11.66 11.58 11.66 31,492 +0.00(+0.00%)
Mar 20, 2013 11.70 11.71 11.60 11.66 17,345 +0.05(+0.43%)
Mar 19, 2013 11.62 11.67 11.54 11.61 19,775 +0.01(+0.09%)
Mar 18, 2013 11.72 11.72 11.59 11.60 19,393 -0.10(-0.85%)
Mar 15, 2013 11.72 11.76 11.67 11.70 18,885 -0.30(-2.50%)
Mar 14, 2013 12.03 12.03 11.90 12.00 36,987 +0.03(+0.25%)
Mar 13, 2013 12.00 12.00 11.95 11.97 10,371 +0.00(+0.00%)
Mar 12, 2013 12.02 12.02 11.94 11.97 10,523 -0.10(-0.82%)
Mar 11, 2013 11.99 12.09 11.94 12.07 26,621 +0.09(+0.74%)
Mar 08, 2013 11.96 11.99 11.91 11.98 14,030 +0.08(+0.67%)
Mar 07, 2013 11.87 11.90 11.84 11.90 12,735 +0.09(+0.76%)
Mar 06, 2013 11.87 11.87 11.79 11.81 7,767 -0.02(-0.17%)
Mar 05, 2013 11.80 11.85 11.80 11.83 19,280 +0.06(+0.54%)
Mar 04, 2013 11.76 11.77 11.70 11.77 12,174 +0.00(+0.03%)
Mar 01, 2013 11.68 11.78 11.64 11.76 8,951 +0.03(+0.29%)
Feb 28, 2013 11.74 11.77 11.65 11.73 26,827 -0.05(-0.42%)
Feb 27, 2013 11.68 11.79 11.67 11.78 24,647 +0.07(+0.60%)
Feb 26, 2013 11.69 11.75 11.66 11.71 10,039 -0.06(-0.51%)
Feb 22, 2013 11.76 11.80 11.75 11.77 14,267 +0.05(+0.43%)
Feb 21, 2013 11.84 11.86 11.69 11.72 28,629 -0.08(-0.68%)
Feb 20, 2013 11.92 11.94 11.80 11.80 5,362 -0.14(-1.17%)
Feb 19, 2013 11.91 11.96 11.90 11.94 11,383 +0.07(+0.59%)
Feb 15, 2013 11.87 12.00 11.80 11.87 12,108 -0.06(-0.50%)
Feb 14, 2013 12.00 12.02 11.92 11.93 26,914 -0.07(-0.58%)
Feb 13, 2013 11.96 12.00 11.93 12.00 20,774 +0.08(+0.67%)
Feb 12, 2013 11.91 11.96 11.87 11.92 11,039 +0.05(+0.42%)
Feb 11, 2013 11.96 11.97 11.84 11.87 19,264 -0.13(-1.08%)
Feb 08, 2013 11.84 12.00 11.84 12.00 33,644 +0.18(+1.52%)
Feb 07, 2013 11.91 11.92 11.79 11.82 26,198 -0.09(-0.76%)
Feb 06, 2013 11.86 11.93 11.85 11.91 23,965 +0.14(+1.19%)
Feb 04, 2013 11.89 11.89 11.75 11.77 8,473 -0.18(-1.48%)
Feb 01, 2013 11.85 11.95 11.85 11.95 12,130 +0.10(+0.82%)
Jan 31, 2013 11.85 11.86 11.77 11.85 9,926 +0.03(+0.24%)
Jan 30, 2013 11.85 11.90 11.78 11.82 24,053 -0.07(-0.57%)
Jan 29, 2013 11.76 11.90 11.76 11.89 8,770 +0.07(+0.59%)
Jan 28, 2013 11.80 11.85 11.80 11.82 15,452 +0.06(+0.51%)
Jan 25, 2013 11.80 11.84 11.74 11.76 9,143 -0.03(-0.25%)
Jan 24, 2013 11.82 11.85 11.75 11.79 17,277 +0.01(+0.08%)
Jan 23, 2013 11.72 11.78 11.68 11.78 9,957 +0.10(+0.86%)
Jan 22, 2013 11.68 11.74 11.63 11.68 19,024 +0.03(+0.26%)
Jan 18, 2013 11.68 11.68 11.64 11.65 9,898 -0.06(-0.51%)
Jan 17, 2013 11.55 11.71 11.55 11.71 16,255 +0.19(+1.65%)
Jan 16, 2013 11.52 11.57 11.48 11.52 9,880 +0.02(+0.17%)
Jan 15, 2013 11.45 11.55 11.43 11.50 14,632 +0.03(+0.26%)
Jan 14, 2013 11.62 11.63 11.43 11.47 40,512 -0.11(-0.95%)
Jan 11, 2013 11.57 11.59 11.54 11.58 12,985 +0.04(+0.35%)
Jan 10, 2013 11.55 11.56 11.51 11.54 17,845 +0.04(+0.35%)
Jan 09, 2013 11.54 11.55 11.47 11.50 9,934 -0.01(-0.09%)
Jan 08, 2013 11.40 11.52 11.37 11.51 22,050 +0.11(+0.96%)
Jan 07, 2013 11.33 11.40 11.29 11.40 16,825 +0.05(+0.44%)
Jan 04, 2013 11.21 11.40 11.21 11.35 27,251 +0.11(+0.98%)
Jan 03, 2013 11.24 11.31 11.24 11.24 11,684 -0.02(-0.18%)
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.