Madison Strategic Sector Premium Fund (NY: MSP )

26.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.49 11.56 11.45 11.48 14,093 +0.01(+0.09%)
Aug 30, 2011 11.44 11.50 11.34 11.47 30,204 +0.05(+0.44%)
Aug 29, 2011 11.29 11.42 11.29 11.42 14,459 +0.21(+1.87%)
Aug 26, 2011 10.93 11.22 10.82 11.21 22,384 +0.14(+1.26%)
Aug 25, 2011 11.15 11.18 11.02 11.07 8,947 -0.07(-0.63%)
Aug 24, 2011 11.03 11.15 10.99 11.14 20,840 +0.11(+1.00%)
Aug 23, 2011 10.75 11.03 10.75 11.03 11,714 +0.22(+2.08%)
Aug 22, 2011 10.99 10.99 10.75 10.81 9,270 -0.07(-0.69%)
Aug 19, 2011 10.85 11.06 10.81 10.88 10,229 -0.13(-1.18%)
Aug 18, 2011 11.09 11.09 10.86 11.01 25,416 -0.36(-3.17%)
Aug 17, 2011 11.30 11.45 11.28 11.37 17,685 +0.07(+0.62%)
Aug 16, 2011 11.26 11.33 11.22 11.30 20,410 -0.04(-0.35%)
Aug 15, 2011 11.16 11.35 11.16 11.34 20,744 +0.19(+1.70%)
Aug 12, 2011 11.10 11.24 11.07 11.15 24,225 +0.09(+0.81%)
Aug 11, 2011 10.57 11.11 10.57 11.06 37,106 +0.42(+3.95%)
Aug 10, 2011 10.78 10.81 10.56 10.64 35,728 -0.25(-2.30%)
Aug 09, 2011 11.19 10.90 10.41 10.89 39,997 +0.45(+4.31%)
Aug 08, 2011 11.19 11.33 10.41 10.44 64,651 -1.06(-9.22%)
Aug 05, 2011 11.58 11.59 11.27 11.50 77,357 -0.05(-0.43%)
Aug 04, 2011 11.86 11.86 11.50 11.55 30,324 -0.37(-3.10%)
Aug 03, 2011 11.86 11.97 11.74 11.92 26,005 +0.09(+0.73%)
Aug 02, 2011 11.90 12.03 11.83 11.83 25,700 -0.21(-1.71%)
Aug 01, 2011 12.19 12.19 11.99 12.04 13,079 -0.04(-0.33%)
Jul 29, 2011 12.07 12.10 12.00 12.08 27,424 -0.03(-0.25%)
Jul 28, 2011 12.18 12.19 12.10 12.11 11,291 -0.05(-0.41%)
Jul 27, 2011 12.27 12.34 12.13 12.16 8,274 -0.17(-1.38%)
Jul 26, 2011 12.22 12.45 12.22 12.33 32,504 +0.04(+0.33%)
Jul 25, 2011 12.27 12.32 12.27 12.29 7,100 -0.07(-0.57%)
Jul 22, 2011 12.38 12.38 12.35 12.36 6,084 +0.01(+0.08%)
Jul 21, 2011 12.32 12.40 12.32 12.35 10,739 +0.08(+0.65%)
Jul 20, 2011 12.33 12.33 12.25 12.27 27,491 -0.01(-0.08%)
Jul 19, 2011 12.16 12.28 12.16 12.28 48,867 +0.16(+1.29%)
Jul 18, 2011 12.14 12.18 12.09 12.12 31,493 -0.08(-0.62%)
Jul 15, 2011 12.26 12.29 12.15 12.20 30,776 -0.02(-0.16%)
Jul 14, 2011 12.29 12.37 12.20 12.22 15,943 -0.09(-0.73%)
Jul 13, 2011 12.26 12.36 12.25 12.31 16,777 +0.06(+0.49%)
Jul 12, 2011 12.26 12.30 12.23 12.25 5,987 -0.03(-0.26%)
Jul 11, 2011 12.31 12.31 12.25 12.28 6,379 -0.13(-1.03%)
Jul 08, 2011 12.29 12.47 12.29 12.41 8,241 -0.08(-0.64%)
Jul 07, 2011 12.45 12.52 12.45 12.49 12,300 +0.08(+0.64%)
Jul 06, 2011 12.41 12.49 12.40 12.41 10,048 -0.06(-0.48%)
Jul 05, 2011 12.46 12.54 12.44 12.47 11,821 -0.02(-0.16%)
Jul 01, 2011 12.33 12.49 12.33 12.49 14,999 +0.09(+0.73%)
Jun 30, 2011 12.45 12.45 12.34 12.40 17,476 +0.05(+0.40%)
Jun 29, 2011 12.25 12.39 12.25 12.35 12,242 +0.10(+0.82%)
Jun 28, 2011 12.26 12.34 12.23 12.25 15,911 +0.05(+0.41%)
Jun 27, 2011 12.08 12.25 12.04 12.20 19,286 +0.17(+1.41%)
Jun 24, 2011 12.09 12.18 12.03 12.03 8,643 -0.11(-0.91%)
Jun 23, 2011 12.06 12.14 11.99 12.14 22,982 +0.02(+0.17%)
Jun 22, 2011 12.05 12.18 12.05 12.12 6,957 +0.04(+0.33%)
Jun 21, 2011 12.08 12.14 12.06 12.08 8,636 +0.00(+0.00%)
Jun 20, 2011 12.02 12.08 12.02 12.08 8,261 +0.03(+0.25%)
Jun 17, 2011 12.04 12.12 12.02 12.05 3,056 +0.04(+0.33%)
Jun 16, 2011 12.04 12.04 12.00 12.01 24,231 -0.03(-0.25%)
Jun 15, 2011 12.10 12.13 12.00 12.04 38,279 -0.30(-2.43%)
Jun 14, 2011 12.30 12.37 12.29 12.34 8,025 +0.10(+0.85%)
Jun 13, 2011 12.27 12.27 12.20 12.24 13,662 -0.06(-0.52%)
Jun 10, 2011 12.33 12.33 12.24 12.30 22,145 -0.06(-0.49%)
Jun 09, 2011 12.31 12.40 12.29 12.36 23,290 -0.01(-0.08%)
Jun 08, 2011 12.31 12.37 12.31 12.37 9,365 -0.01(-0.08%)
Jun 07, 2011 12.33 12.56 12.33 12.38 35,271 +0.09(+0.73%)
Jun 06, 2011 12.48 12.48 12.29 12.29 10,000 -0.15(-1.21%)
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.