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 (%)
Apr 29, 2016 9.016 9.016 8.936 8.960 16,309 -0.06(-0.62%)
Apr 28, 2016 9.008 9.104 9.000 9.016 18,531 -0.06(-0.62%)
Apr 27, 2016 9.032 9.096 9.032 9.072 14,228 +0.04(+0.44%)
Apr 26, 2016 9.016 9.089 9.016 9.032 19,385 +0.02(+0.18%)
Apr 25, 2016 9.024 9.072 8.976 9.016 10,546 -0.06(-0.62%)
Apr 22, 2016 9.086 9.086 9.000 9.072 16,385 +0.06(+0.62%)
Apr 21, 2016 9.040 9.040 8.992 9.016 19,910 -0.02(-0.27%)
Apr 20, 2016 9.016 9.075 9.016 9.040 20,322 +0.01(+0.09%)
Apr 19, 2016 9.043 9.081 8.992 9.032 27,777 +0.01(+0.09%)
Apr 18, 2016 9.000 9.072 9.000 9.024 15,219 +0.04(+0.45%)
Apr 15, 2016 8.984 8.984 8.984 8.984 336 -0.01(-0.09%)
Apr 14, 2016 9.000 9.002 8.976 8.992 9,002 -0.01(-0.09%)
Apr 13, 2016 9.000 9.000 8.976 9.000 9,124 -0.02(-0.18%)
Apr 12, 2016 8.952 9.024 8.952 9.016 19,780 +0.06(+0.72%)
Apr 11, 2016 8.952 8.976 8.928 8.952 18,281 +0.03(+0.36%)
Apr 08, 2016 8.880 8.920 8.880 8.920 20,775 +0.06(+0.63%)
Apr 07, 2016 8.912 8.912 8.824 8.864 12,278 -0.06(-0.72%)
Apr 06, 2016 8.896 8.936 8.864 8.928 14,038 +0.08(+0.91%)
Apr 05, 2016 8.928 8.928 8.840 8.848 6,006 -0.09(-0.99%)
Apr 04, 2016 8.929 8.984 8.920 8.936 10,078 -0.05(-0.54%)
Apr 01, 2016 9.002 9.048 8.936 8.984 6,256 -0.04(-0.44%)
Mar 31, 2016 9.056 9.144 8.928 9.024 30,183 +0.05(+0.54%)
Mar 30, 2016 8.963 8.999 8.920 8.976 9,420 +0.04(+0.49%)
Mar 29, 2016 8.832 8.960 8.820 8.932 11,161 +0.07(+0.77%)
Mar 28, 2016 8.896 8.896 8.808 8.864 14,083 +0.04(+0.45%)
Mar 24, 2016 8.752 8.824 8.824 8.824 15,222 +0.02(+0.18%)
Mar 23, 2016 8.816 8.832 8.784 8.808 12,135 -0.02(-0.18%)
Mar 22, 2016 8.784 8.824 8.784 8.824 10,501 +0.02(+0.27%)
Mar 21, 2016 8.768 8.816 8.760 8.800 18,218 +0.03(+0.37%)
Mar 18, 2016 8.863 8.863 8.768 8.768 11,464 -0.06(-0.73%)
Mar 17, 2016 8.880 8.896 8.792 8.832 11,569 -0.01(-0.09%)
Mar 16, 2016 8.784 8.896 8.776 8.840 6,512 +0.05(+0.55%)
Mar 15, 2016 8.864 8.888 8.760 8.792 13,415 +0.00(+0.00%)
Mar 14, 2016 8.777 8.815 8.746 8.792 10,736 -0.02(-0.18%)
Mar 11, 2016 8.784 8.917 8.784 8.807 19,994 +0.11(+1.26%)
Mar 10, 2016 8.713 8.760 8.698 8.698 10,562 -0.04(-0.41%)
Mar 09, 2016 8.682 8.745 8.674 8.734 12,750 +0.02(+0.22%)
Mar 08, 2016 8.698 8.726 8.674 8.715 5,562 +0.01(+0.11%)
Mar 07, 2016 8.651 8.745 8.651 8.706 6,684 -0.02(-0.27%)
Mar 04, 2016 8.643 8.729 8.643 8.729 17,086 +0.12(+1.36%)
Mar 03, 2016 8.635 8.674 8.588 8.612 6,023 -0.02(-0.18%)
Mar 02, 2016 8.604 8.682 8.557 8.627 6,534 -0.01(-0.09%)
Mar 01, 2016 8.471 8.635 8.471 8.635 31,006 +0.16(+1.90%)
Feb 29, 2016 8.432 8.526 8.432 8.474 7,047 +0.01(+0.13%)
Feb 26, 2016 8.455 8.502 8.424 8.463 46,366 +0.03(+0.37%)
Feb 25, 2016 8.416 8.462 8.361 8.432 14,845 +0.05(+0.56%)
Feb 24, 2016 8.314 8.392 8.275 8.385 15,076 +0.03(+0.37%)
Feb 23, 2016 8.385 8.432 8.353 8.353 12,289 -0.09(-1.02%)
Feb 22, 2016 8.377 8.447 8.377 8.439 40,417 +0.10(+1.20%)
Feb 19, 2016 8.259 8.385 8.259 8.339 28,961 +0.00(+0.02%)
Feb 18, 2016 8.369 8.392 8.330 8.338 12,068 -0.03(-0.37%)
Feb 17, 2016 8.377 8.408 8.321 8.369 12,351 +0.13(+1.52%)
Feb 16, 2016 8.197 8.283 8.181 8.244 32,303 +0.11(+1.35%)
Feb 12, 2016 8.048 8.134 8.134 8.134 35,510 +0.10(+1.27%)
Feb 11, 2016 8.103 8.103 7.985 8.032 6,533 -0.11(-1.35%)
Feb 10, 2016 8.126 8.533 8.118 8.142 33,346 +0.01(+0.09%)
Feb 09, 2016 8.048 8.298 8.017 8.135 45,254 +0.02(+0.20%)
Feb 08, 2016 8.095 8.455 8.032 8.118 49,339 -0.06(-0.69%)
Feb 05, 2016 8.259 8.275 8.158 8.175 12,908 -0.08(-1.02%)
Feb 04, 2016 8.275 8.314 8.228 8.259 12,058 -0.02(-0.19%)
Feb 03, 2016 8.181 8.494 8.118 8.275 126,617 +0.09(+1.05%)
Feb 02, 2016 8.173 8.197 8.118 8.189 56,523 -0.05(-0.66%)
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.