Madison Strategic Sector Premium Fund (NY: MSP )

27.40 USD +0.48 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.10 12.10 11.98 11.98 11,864 -0.10(-0.83%)
May 30, 2013 12.00 12.15 12.00 12.08 21,866 +0.08(+0.67%)
May 29, 2013 12.12 12.12 11.94 12.00 22,239 -0.14(-1.15%)
May 28, 2013 12.15 12.23 12.08 12.14 22,637 +0.05(+0.41%)
May 24, 2013 12.05 12.13 11.99 12.09 16,117 +0.02(+0.17%)
May 23, 2013 12.02 12.10 11.84 12.07 12,123 -0.02(-0.17%)
May 22, 2013 12.19 12.22 12.06 12.09 22,756 -0.10(-0.80%)
May 21, 2013 12.19 12.20 12.13 12.19 25,973 +0.02(+0.14%)
May 20, 2013 12.16 12.17 12.11 12.17 13,563 +0.03(+0.25%)
May 17, 2013 12.07 12.15 12.07 12.14 23,596 +0.09(+0.71%)
May 16, 2013 12.03 12.11 12.03 12.05 12,775 -0.02(-0.13%)
May 15, 2013 12.13 12.18 12.01 12.07 30,721 -0.03(-0.23%)
May 13, 2013 12.02 12.10 12.00 12.10 11,399 +0.02(+0.15%)
May 10, 2013 12.01 12.10 12.01 12.08 16,848 +0.06(+0.50%)
May 09, 2013 12.07 12.07 12.01 12.02 6,282 -0.05(-0.41%)
May 08, 2013 12.08 12.08 11.97 12.07 14,516 -0.01(-0.08%)
May 07, 2013 11.98 12.08 11.92 12.08 11,578 +0.10(+0.83%)
May 06, 2013 11.92 11.99 11.88 11.98 14,895 +0.07(+0.59%)
May 03, 2013 11.90 11.98 11.88 11.91 12,948 +0.03(+0.28%)
May 02, 2013 11.84 11.89 11.82 11.88 6,174 +0.07(+0.57%)
May 01, 2013 11.80 11.87 11.75 11.81 20,613 +0.02(+0.17%)
Apr 30, 2013 11.78 11.83 11.76 11.79 11,017 +0.01(+0.08%)
Apr 29, 2013 11.81 11.84 11.78 11.78 10,607 -0.03(-0.25%)
Apr 26, 2013 11.80 11.81 11.75 11.81 9,991 +0.01(+0.11%)
Apr 25, 2013 11.72 11.83 11.72 11.80 37,066 +0.14(+1.17%)
Apr 24, 2013 11.65 11.72 11.65 11.66 7,758 -0.03(-0.27%)
Apr 23, 2013 11.72 11.73 11.63 11.69 12,910 +0.09(+0.78%)
Apr 22, 2013 11.56 11.62 11.54 11.60 10,439 +0.02(+0.21%)
Apr 19, 2013 11.51 11.59 11.49 11.58 9,719 +0.07(+0.62%)
Apr 18, 2013 11.57 11.57 11.45 11.50 11,622 -0.04(-0.35%)
Apr 17, 2013 11.64 11.64 11.49 11.54 16,732 -0.17(-1.42%)
Apr 16, 2013 11.64 11.71 11.62 11.71 21,616 +0.15(+1.26%)
Apr 15, 2013 11.70 11.70 11.56 11.56 17,864 -0.14(-1.16%)
Apr 12, 2013 11.78 11.78 11.67 11.70 22,862 -0.07(-0.60%)
Apr 11, 2013 11.79 11.83 11.74 11.77 13,642 -0.01(-0.11%)
Apr 10, 2013 11.70 11.82 11.68 11.78 21,105 +0.13(+1.15%)
Apr 09, 2013 11.72 11.73 11.65 11.65 22,673 -0.03(-0.26%)
Apr 08, 2013 11.70 11.74 11.68 11.68 9,815 -0.04(-0.34%)
Apr 05, 2013 11.60 11.72 11.60 11.72 12,468 +0.01(+0.09%)
Apr 04, 2013 11.61 11.73 11.61 11.71 10,439 +0.10(+0.86%)
Apr 03, 2013 11.71 11.71 11.58 11.61 15,653 -0.12(-1.02%)
Apr 02, 2013 11.70 11.77 11.70 11.73 8,676 +0.03(+0.26%)
Apr 01, 2013 11.73 11.76 11.67 11.70 18,178 +0.00(+0.00%)
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%)
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.