Madison Strategic Sector Premium Fund (NY: MSP )

24.19 USD +0.12 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.82 12.86 12.80 12.80 19,753 +0.04(+0.31%)
Jun 27, 2014 12.76 12.80 12.76 12.76 9,688 +0.02(+0.16%)
Jun 26, 2014 12.81 12.81 12.74 12.74 18,155 -0.04(-0.31%)
Jun 25, 2014 12.80 12.81 12.72 12.78 11,282 +0.01(+0.08%)
Jun 24, 2014 12.66 12.81 12.66 12.77 24,329 +0.10(+0.79%)
Jun 23, 2014 12.77 12.77 12.67 12.67 8,861 +0.00(+0.00%)
Jun 20, 2014 12.70 12.73 12.67 12.67 24,170 -0.02(-0.16%)
Jun 19, 2014 12.70 12.70 12.69 12.69 12,585 +0.00(+0.00%)
Jun 18, 2014 12.67 12.71 12.67 12.69 10,959 +0.00(+0.00%)
Jun 17, 2014 12.69 12.75 12.69 12.69 12,657 +0.03(+0.24%)
Jun 16, 2014 12.70 12.76 12.65 12.66 32,595 -0.25(-1.94%)
Jun 13, 2014 13.00 13.00 12.90 12.91 18,484 +0.00(+0.00%)
Jun 12, 2014 12.92 12.99 12.88 12.91 12,134 -0.01(-0.08%)
Jun 11, 2014 12.97 12.97 12.92 12.92 13,632 -0.05(-0.39%)
Jun 10, 2014 12.95 12.97 12.86 12.97 23,662 +0.08(+0.62%)
Jun 06, 2014 12.90 12.90 12.88 12.89 10,278 +0.01(+0.08%)
Jun 05, 2014 12.82 12.88 12.82 12.88 44,054 +0.07(+0.55%)
Jun 04, 2014 12.81 12.82 12.80 12.81 13,893 +0.01(+0.07%)
Jun 03, 2014 12.81 12.82 12.80 12.80 16,449 +0.00(+0.01%)
Jun 02, 2014 12.87 12.87 12.80 12.80 15,340 -0.03(-0.23%)
May 30, 2014 12.86 12.87 12.78 12.83 35,662 -0.04(-0.31%)
May 29, 2014 12.91 12.91 12.82 12.87 88,312 +0.02(+0.15%)
May 28, 2014 12.83 12.88 12.82 12.85 9,482 +0.01(+0.08%)
May 27, 2014 12.82 12.87 12.80 12.84 57,245 +0.05(+0.39%)
May 23, 2014 12.79 12.79 12.79 12.79 14,700 -0.01(-0.08%)
May 22, 2014 12.76 12.82 12.76 12.80 19,643 +0.06(+0.47%)
May 21, 2014 12.75 12.75 12.73 12.74 9,540 +0.02(+0.16%)
May 20, 2014 12.71 12.72 12.69 12.72 10,137 +0.01(+0.08%)
May 19, 2014 12.60 12.72 12.60 12.71 17,139 +0.08(+0.63%)
May 16, 2014 12.62 12.71 12.62 12.63 15,226 +0.01(+0.08%)
May 15, 2014 12.68 12.73 12.60 12.62 24,895 -0.09(-0.71%)
May 14, 2014 12.71 12.76 12.69 12.71 38,227 -0.04(-0.31%)
May 13, 2014 12.72 12.77 12.72 12.75 105,360 +0.07(+0.55%)
May 12, 2014 12.64 12.69 12.64 12.68 23,608 +0.05(+0.40%)
May 09, 2014 12.58 12.63 12.55 12.63 21,863 +0.09(+0.72%)
May 08, 2014 12.62 12.64 12.54 12.54 27,090 -0.07(-0.56%)
May 07, 2014 12.64 12.65 12.61 12.61 35,680 -0.04(-0.31%)
May 06, 2014 12.68 12.68 12.60 12.65 13,332 -0.02(-0.16%)
May 05, 2014 12.60 12.67 12.57 12.67 19,008 +0.05(+0.40%)
May 02, 2014 12.61 12.65 12.61 12.62 20,336 +0.01(+0.08%)
May 01, 2014 12.63 12.67 12.60 12.61 20,248 -0.01(-0.08%)
Apr 30, 2014 12.63 12.65 12.56 12.62 15,231 +0.01(+0.07%)
Apr 29, 2014 12.62 12.63 12.59 12.61 14,757 +0.04(+0.33%)
Apr 28, 2014 12.65 12.68 12.53 12.57 33,938 -0.06(-0.48%)
Apr 25, 2014 12.60 12.65 12.59 12.63 38,171 -0.03(-0.24%)
Apr 24, 2014 12.67 12.67 12.62 12.66 38,395 +0.04(+0.32%)
Apr 23, 2014 12.57 12.63 12.54 12.62 38,099 +0.07(+0.56%)
Apr 22, 2014 12.44 12.56 12.44 12.55 39,650 +0.13(+1.05%)
Apr 21, 2014 12.35 12.44 12.35 12.42 19,473 +0.07(+0.57%)
Apr 17, 2014 12.35 12.35 12.35 12.35 27,800 +0.03(+0.27%)
Apr 16, 2014 12.28 12.33 12.28 12.32 15,958 +0.06(+0.46%)
Apr 15, 2014 12.29 12.31 12.21 12.26 15,823 -0.03(-0.24%)
Apr 14, 2014 12.31 12.31 12.22 12.29 25,306 +0.06(+0.49%)
Apr 11, 2014 12.23 12.26 12.17 12.23 9,381 -0.05(-0.41%)
Apr 10, 2014 12.32 12.34 12.24 12.28 41,892 -0.02(-0.16%)
Apr 09, 2014 12.21 12.33 12.19 12.30 37,388 +0.11(+0.90%)
Apr 08, 2014 12.18 12.21 12.15 12.19 24,378 -0.01(-0.08%)
Apr 07, 2014 12.18 12.26 12.17 12.20 35,528 +0.01(+0.08%)
Apr 04, 2014 12.27 12.29 12.16 12.19 34,510 -0.03(-0.25%)
Apr 03, 2014 12.20 12.28 12.19 12.22 14,527 +0.02(+0.16%)
Apr 02, 2014 12.21 12.24 12.20 12.20 11,724 +0.00(+0.00%)
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.