Madison Strategic Sector Premium Fund (NY: MSP )

23.98 USD -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.21 11.21 11.21 0 +0.00(+0.00%)
Mar 28, 2018 11.22 11.28 11.12 11.21 9,414 -0.02(-0.18%)
Mar 27, 2018 11.39 11.43 11.21 11.23 5,227 -0.06(-0.53%)
Mar 26, 2018 11.29 11.31 11.25 11.29 3,304 +0.07(+0.62%)
Mar 23, 2018 11.41 11.41 11.19 11.22 8,023 -0.18(-1.58%)
Mar 22, 2018 11.46 11.46 11.38 11.40 25,435 -0.11(-0.96%)
Mar 21, 2018 11.41 11.51 11.41 11.51 6,148 +0.03(+0.26%)
Mar 20, 2018 11.51 11.52 11.47 11.48 17,783 -0.04(-0.35%)
Mar 19, 2018 11.60 11.63 11.50 11.52 3,197 -0.09(-0.78%)
Mar 16, 2018 11.56 11.65 11.51 11.61 3,753 +0.02(+0.17%)
Mar 15, 2018 11.64 11.64 11.55 11.59 6,755 -0.08(-0.69%)
Mar 14, 2018 11.65 11.79 11.64 11.67 26,622 -0.18(-1.52%)
Mar 13, 2018 11.95 11.97 11.81 11.85 17,686 +0.01(+0.08%)
Mar 12, 2018 11.87 11.87 11.76 11.84 20,624 -0.05(-0.42%)
Mar 09, 2018 11.84 11.89 11.80 11.89 2,317 +0.10(+0.85%)
Mar 08, 2018 11.80 11.80 11.72 11.79 5,306 +0.06(+0.54%)
Mar 07, 2018 11.62 11.73 11.61 11.73 2,622 +0.04(+0.31%)
Mar 06, 2018 11.70 11.70 11.55 11.69 8,205 +0.06(+0.52%)
Mar 05, 2018 11.57 11.63 11.57 11.63 4,855 +0.07(+0.61%)
Mar 02, 2018 11.52 11.56 11.48 11.56 13,897 -0.04(-0.34%)
Mar 01, 2018 11.51 11.60 11.50 11.60 7,457 +0.01(+0.09%)
Feb 28, 2018 11.64 11.67 11.38 11.59 13,641 -0.05(-0.43%)
Feb 27, 2018 11.75 11.75 11.63 11.64 3,663 -0.07(-0.60%)
Feb 26, 2018 11.71 11.74 11.66 11.71 76,683 +0.06(+0.52%)
Feb 23, 2018 11.54 11.65 11.54 11.65 65,344 +0.08(+0.69%)
Feb 22, 2018 11.56 11.61 11.55 11.57 8,971 +0.02(+0.14%)
Feb 21, 2018 11.56 11.60 11.54 11.55 10,370 +0.03(+0.29%)
Feb 20, 2018 11.53 11.59 11.52 11.52 3,933 -0.05(-0.43%)
Feb 16, 2018 11.57 11.57 11.57 0 +0.03(+0.30%)
Feb 15, 2018 11.49 11.54 11.49 11.54 5,347 +0.09(+0.74%)
Feb 14, 2018 11.31 11.45 11.30 11.45 1,821 +0.08(+0.70%)
Feb 13, 2018 11.24 11.37 11.23 11.37 7,787 +0.08(+0.71%)
Feb 12, 2018 11.42 11.42 11.23 11.29 18,755 -0.03(-0.27%)
Feb 09, 2018 11.07 11.53 10.88 11.32 18,508 +0.25(+2.26%)
Feb 08, 2018 11.31 11.31 11.07 11.07 9,325 -0.24(-2.12%)
Feb 07, 2018 11.23 11.24 11.23 11.31 5,371 +0.09(+0.80%)
Feb 06, 2018 10.72 11.25 10.72 11.22 19,073 +0.15(+1.36%)
Feb 05, 2018 11.54 11.54 11.05 11.07 18,352 -0.50(-4.32%)
Feb 02, 2018 11.69 11.71 11.57 11.57 14,146 -0.18(-1.53%)
Feb 01, 2018 11.63 11.77 11.63 11.75 12,368 +0.12(+1.03%)
Jan 31, 2018 11.71 11.73 11.61 11.63 4,891 -0.02(-0.17%)
Jan 30, 2018 11.81 11.81 11.65 11.65 23,322 -0.22(-1.85%)
Jan 29, 2018 11.87 11.88 11.85 11.87 8,911 -0.02(-0.18%)
Jan 26, 2018 11.86 11.92 11.83 11.89 9,377 +0.01(+0.08%)
Jan 25, 2018 11.88 11.94 11.84 11.88 15,403 -0.04(-0.34%)
Jan 24, 2018 11.95 11.95 11.89 11.92 5,661 +0.06(+0.51%)
Jan 23, 2018 11.83 11.91 11.83 11.86 6,675 -0.03(-0.21%)
Jan 22, 2018 11.91 11.91 11.80 11.88 12,217 +0.04(+0.30%)
Jan 19, 2018 11.85 11.85 11.81 11.85 6,028 -0.05(-0.42%)
Jan 18, 2018 11.94 11.94 11.88 11.90 4,126 -0.03(-0.25%)
Jan 17, 2018 11.84 11.93 11.84 11.93 52,865 +0.04(+0.34%)
Jan 16, 2018 11.99 11.89 11.89 3,869 -0.01(-0.08%)
Jan 12, 2018 11.90 11.90 11.90 0 +0.05(+0.46%)
Jan 11, 2018 11.82 11.86 11.81 11.85 6,055 +0.07(+0.63%)
Jan 10, 2018 11.75 11.82 11.75 11.77 3,300 +0.02(+0.18%)
Jan 09, 2018 11.76 11.81 11.75 11.75 10,907 -0.09(-0.76%)
Jan 08, 2018 11.78 11.88 11.78 11.84 3,018 +0.01(+0.08%)
Jan 05, 2018 11.88 11.88 11.74 11.83 12,858 -0.03(-0.25%)
Jan 04, 2018 11.93 11.93 11.78 11.86 3,606 +0.04(+0.34%)
Jan 03, 2018 11.77 11.84 11.77 11.82 10,241 +0.11(+0.94%)
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.