Madison Strategic Sector Premium Fund (NY: MSP )

27.40 USD +0.48 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.65 11.66 11.62 11.65 10,875 +0.00(+0.02%)
Aug 29, 2013 11.65 11.69 11.65 11.65 9,588 -0.01(-0.09%)
Aug 28, 2013 11.65 11.66 11.59 11.66 13,204 +0.07(+0.60%)
Aug 27, 2013 11.66 11.66 11.58 11.59 6,128 -0.13(-1.11%)
Aug 26, 2013 11.64 11.73 11.64 11.72 6,889 +0.06(+0.50%)
Aug 23, 2013 11.66 11.68 11.64 11.66 30,218 -0.01(-0.07%)
Aug 22, 2013 11.59 11.68 11.59 11.67 11,097 +0.07(+0.60%)
Aug 21, 2013 11.63 11.64 11.59 11.60 19,943 -0.06(-0.52%)
Aug 20, 2013 11.63 11.73 11.63 11.66 4,092 +0.01(+0.09%)
Aug 19, 2013 11.70 11.78 11.65 11.65 16,870 -0.06(-0.51%)
Aug 16, 2013 11.63 11.74 11.63 11.71 17,812 +0.03(+0.26%)
Aug 15, 2013 11.74 11.76 11.65 11.68 12,491 -0.12(-1.02%)
Aug 14, 2013 11.76 11.80 11.76 11.80 3,539 +0.00(+0.03%)
Aug 13, 2013 11.77 11.87 11.73 11.80 18,351 +0.01(+0.05%)
Aug 12, 2013 11.80 11.83 11.78 11.79 16,881 -0.05(-0.42%)
Aug 09, 2013 11.82 11.86 11.76 11.84 23,115 +0.03(+0.23%)
Aug 08, 2013 11.76 11.82 11.76 11.81 5,637 +0.09(+0.79%)
Aug 07, 2013 11.75 11.78 11.72 11.72 3,656 -0.08(-0.67%)
Aug 06, 2013 11.76 11.80 11.74 11.80 11,587 -0.01(-0.10%)
Aug 05, 2013 11.78 11.86 11.78 11.81 9,097 -0.01(-0.08%)
Aug 02, 2013 11.83 11.87 11.82 11.82 2,057 -0.03(-0.25%)
Aug 01, 2013 11.82 11.90 11.82 11.85 13,344 +0.01(+0.09%)
Jul 31, 2013 11.81 11.85 11.80 11.84 9,451 -0.01(-0.08%)
Jul 30, 2013 11.80 11.85 11.77 11.85 11,951 +0.08(+0.68%)
Jul 29, 2013 11.78 11.83 11.75 11.77 8,212 -0.06(-0.51%)
Jul 26, 2013 11.74 11.86 11.74 11.83 17,710 +0.06(+0.47%)
Jul 25, 2013 11.74 11.80 11.74 11.77 8,560 -0.02(-0.13%)
Jul 24, 2013 11.80 11.86 11.74 11.79 8,456 -0.02(-0.18%)
Jul 23, 2013 11.81 11.83 11.79 11.81 9,340 +0.01(+0.09%)
Jul 22, 2013 11.80 11.81 11.73 11.80 21,358 -0.02(-0.17%)
Jul 19, 2013 11.84 11.84 11.81 11.82 9,691 +0.02(+0.17%)
Jul 18, 2013 11.82 11.85 11.79 11.80 8,750 +0.03(+0.25%)
Jul 17, 2013 11.79 11.82 11.77 11.77 11,431 -0.02(-0.17%)
Jul 16, 2013 11.81 11.85 11.77 11.79 8,092 -0.04(-0.34%)
Jul 15, 2013 11.78 11.88 11.78 11.83 7,257 +0.02(+0.17%)
Jul 12, 2013 11.81 11.82 11.79 11.81 6,748 +0.00(+0.00%)
Jul 11, 2013 11.81 11.83 11.80 11.81 5,152 +0.07(+0.60%)
Jul 10, 2013 11.74 11.74 11.73 11.74 5,198 +0.04(+0.34%)
Jul 09, 2013 11.81 11.79 11.70 11.70 16,727 -0.05(-0.43%)
Jul 08, 2013 11.69 11.77 11.63 11.75 13,433 +0.06(+0.51%)
Jul 05, 2013 11.66 11.75 11.63 11.69 16,244 +0.06(+0.52%)
Jul 03, 2013 11.60 11.66 11.54 11.63 11,129 -0.05(-0.46%)
Jul 02, 2013 11.63 11.73 11.63 11.68 14,020 +0.02(+0.20%)
Jul 01, 2013 11.59 11.71 11.59 11.66 9,699 +0.07(+0.60%)
Jun 28, 2013 11.60 11.63 11.50 11.59 13,925 +0.05(+0.42%)
Jun 27, 2013 11.51 11.65 11.51 11.54 55,723 +0.04(+0.36%)
Jun 26, 2013 11.45 11.54 11.41 11.50 21,369 +0.09(+0.79%)
Jun 25, 2013 11.35 11.41 11.32 11.41 17,881 +0.09(+0.80%)
Jun 24, 2013 11.38 11.38 11.13 11.32 52,260 -0.21(-1.86%)
Jun 21, 2013 11.47 11.54 11.45 11.53 6,119 +0.12(+1.09%)
Jun 20, 2013 11.53 11.58 11.37 11.41 19,279 -0.17(-1.47%)
Jun 19, 2013 11.70 11.72 11.58 11.58 12,582 -0.15(-1.28%)
Jun 18, 2013 11.69 11.94 11.65 11.73 12,672 +0.05(+0.43%)
Jun 17, 2013 11.65 11.74 11.62 11.68 14,765 +0.05(+0.43%)
Jun 14, 2013 11.69 11.73 11.62 11.63 10,577 -0.33(-2.76%)
Jun 13, 2013 11.80 11.96 11.80 11.96 13,977 +0.12(+1.01%)
Jun 12, 2013 12.00 12.00 11.82 11.84 12,132 -0.06(-0.50%)
Jun 11, 2013 11.92 11.97 11.87 11.90 14,881 -0.12(-0.98%)
Jun 10, 2013 12.03 12.09 12.01 12.02 3,104 -0.03(-0.27%)
Jun 07, 2013 12.05 12.09 11.96 12.05 21,508 +0.07(+0.58%)
Jun 06, 2013 11.83 11.99 11.83 11.98 6,071 +0.15(+1.27%)
Jun 05, 2013 11.88 11.94 11.82 11.83 14,357 -0.10(-0.84%)
Jun 04, 2013 12.00 12.00 11.93 11.93 7,436 -0.03(-0.24%)
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.