Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.75 11.82 11.75 11.81 12,489 -0.04(-0.34%)
Aug 30, 2016 11.75 11.85 11.75 11.85 10,048 +0.04(+0.34%)
Aug 29, 2016 11.73 11.86 11.65 11.81 13,072 +0.17(+1.46%)
Aug 26, 2016 11.69 11.80 11.64 11.64 43,050 +0.00(+0.00%)
Aug 25, 2016 11.82 11.88 11.64 11.64 276,966 -0.20(-1.69%)
Aug 24, 2016 12.17 12.17 11.76 11.84 101,993 -0.21(-1.77%)
Aug 23, 2016 12.16 12.16 12.03 12.05 9,203 -0.01(-0.06%)
Aug 22, 2016 11.91 12.06 11.84 12.06 14,799 +0.14(+1.17%)
Aug 19, 2016 11.89 11.99 11.81 11.92 34,803 -0.07(-0.58%)
Aug 18, 2016 11.85 12.00 11.85 11.99 15,712 +0.16(+1.35%)
Aug 17, 2016 11.90 11.91 11.83 11.83 12,730 +0.01(+0.09%)
Aug 16, 2016 11.81 11.85 11.81 11.82 2,472 -0.08(-0.67%)
Aug 15, 2016 11.99 11.99 11.89 11.90 9,937 -0.04(-0.34%)
Aug 12, 2016 11.90 12.00 11.82 11.94 18,741 -0.01(-0.07%)
Aug 11, 2016 11.92 11.95 11.92 11.95 1,828 +0.05(+0.41%)
Aug 10, 2016 11.89 11.90 11.85 11.90 4,890 +0.03(+0.25%)
Aug 09, 2016 11.80 11.90 11.80 11.87 10,553 -0.01(-0.06%)
Aug 08, 2016 11.96 11.96 11.85 11.88 8,021 +0.02(+0.15%)
Aug 05, 2016 11.82 11.96 11.82 11.86 15,372 +0.00(+0.00%)
Aug 04, 2016 11.86 11.90 11.73 11.86 13,505 +0.00(+0.00%)
Aug 03, 2016 11.81 11.94 11.81 11.86 11,260 -0.03(-0.25%)
Aug 02, 2016 11.82 11.91 11.77 11.89 16,077 +0.10(+0.85%)
Aug 01, 2016 11.78 11.86 11.77 11.79 13,493 -0.05(-0.42%)
Jul 29, 2016 11.81 11.91 11.77 11.84 20,391 +0.04(+0.34%)
Jul 28, 2016 11.86 11.86 11.80 11.80 10,405 -0.05(-0.42%)
Jul 27, 2016 11.93 11.96 11.85 11.85 6,503 -0.07(-0.59%)
Jul 26, 2016 11.92 11.92 11.86 11.92 1,935 +0.04(+0.34%)
Jul 25, 2016 11.86 11.93 11.85 11.88 23,446 +0.00(+0.00%)
Jul 22, 2016 11.84 11.92 11.84 11.88 3,370 +0.13(+1.11%)
Jul 21, 2016 11.90 11.90 11.75 11.75 15,273 -0.02(-0.17%)
Jul 20, 2016 11.80 11.81 11.75 11.77 10,966 +0.00(+0.00%)
Jul 19, 2016 11.87 11.89 11.68 11.77 11,421 -0.05(-0.42%)
Jul 18, 2016 11.83 11.93 11.80 11.82 5,639 -0.04(-0.34%)
Jul 15, 2016 11.82 11.86 11.82 11.86 1,806 +0.04(+0.34%)
Jul 14, 2016 11.82 11.82 11.71 11.82 6,309 +0.03(+0.25%)
Jul 13, 2016 11.66 11.79 11.66 11.79 6,389 +0.14(+1.20%)
Jul 12, 2016 11.63 11.76 11.63 11.65 11,772 +0.01(+0.09%)
Jul 11, 2016 11.66 11.68 11.59 11.64 11,493 +0.03(+0.26%)
Jul 08, 2016 11.60 11.68 11.58 11.61 3,369 +0.08(+0.69%)
Jul 07, 2016 11.62 11.62 11.46 11.53 4,576 -0.06(-0.52%)
Jul 06, 2016 11.39 11.59 11.38 11.59 15,960 +0.04(+0.35%)
Jul 05, 2016 11.41 11.55 11.41 11.55 8,080 +0.03(+0.26%)
Jul 01, 2016 11.62 11.52 11.52 11.52 9,300 +0.02(+0.17%)
Jun 30, 2016 11.57 11.63 11.45 11.50 17,972 +0.09(+0.79%)
Jun 29, 2016 11.23 11.44 11.23 11.41 10,603 +0.18(+1.60%)
Jun 28, 2016 11.27 11.29 11.11 11.23 11,417 -0.08(-0.71%)
Jun 27, 2016 11.54 11.54 11.28 11.31 8,947 -0.27(-2.33%)
Jun 24, 2016 11.24 11.83 11.13 11.58 26,359 +0.13(+1.17%)
Jun 23, 2016 11.31 11.45 11.31 11.45 3,207 +0.10(+0.85%)
Jun 22, 2016 11.42 11.42 11.34 11.35 6,082 -0.03(-0.26%)
Jun 21, 2016 11.26 11.42 11.23 11.38 11,688 +0.01(+0.09%)
Jun 20, 2016 11.45 11.56 11.37 11.37 3,343 +0.10(+0.89%)
Jun 17, 2016 11.20 11.32 11.20 11.27 11,001 +0.05(+0.42%)
Jun 16, 2016 11.27 11.32 11.16 11.22 20,289 -0.02(-0.16%)
Jun 15, 2016 11.26 11.49 11.24 11.24 8,559 -0.32(-2.77%)
Jun 14, 2016 11.45 11.78 11.44 11.56 22,554 +0.06(+0.52%)
Jun 13, 2016 11.62 11.77 11.40 11.50 28,847 -0.11(-0.95%)
Jun 10, 2016 11.78 11.80 11.61 11.61 4,540 +0.00(+0.00%)
Jun 09, 2016 11.73 11.73 11.59 11.61 2,964 -0.03(-0.26%)
Jun 08, 2016 11.65 11.87 11.60 11.64 13,162 -0.01(-0.09%)
Jun 07, 2016 11.59 11.72 11.59 11.65 24,777 -0.02(-0.17%)
Jun 06, 2016 11.63 11.67 11.59 11.67 6,352 +0.10(+0.86%)
Jun 03, 2016 11.67 11.67 11.56 11.57 2,013 -0.07(-0.60%)
Jun 02, 2016 11.69 11.71 11.59 11.64 6,027 +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.