Madison Strategic Sector Premium Fund (NY: MSP )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.674 8.782 8.639 8.754 34,518 +0.10(+1.15%)
Nov 27, 2015 8.655 8.655 8.655 8.655 540 -0.02(-0.18%)
Nov 25, 2015 8.731 8.670 8.670 8.670 25,635 -0.11(-1.31%)
Nov 24, 2015 8.532 8.792 8.494 8.785 149,395 +0.25(+2.96%)
Nov 23, 2015 8.586 8.586 8.487 8.532 46,205 -0.06(-0.71%)
Nov 20, 2015 8.464 8.617 8.464 8.594 33,037 +0.12(+1.44%)
Nov 19, 2015 8.487 8.525 8.471 8.471 6,122 -0.05(-0.54%)
Nov 18, 2015 8.487 8.563 8.425 8.517 24,788 +0.11(+1.36%)
Nov 17, 2015 8.326 8.487 8.326 8.402 125,901 +0.07(+0.81%)
Nov 16, 2015 8.211 8.349 8.211 8.335 20,716 +0.12(+1.41%)
Nov 13, 2015 8.228 8.280 8.219 8.219 19,573 -0.06(-0.74%)
Nov 12, 2015 8.341 8.347 8.265 8.280 12,081 -0.10(-1.19%)
Nov 11, 2015 8.479 8.479 8.380 8.380 50,587 -0.08(-0.90%)
Nov 10, 2015 8.456 8.502 8.433 8.456 23,740 -0.01(-0.09%)
Nov 09, 2015 8.425 8.494 8.380 8.464 27,430 +0.02(+0.18%)
Nov 06, 2015 8.479 8.479 8.402 8.448 26,097 -0.03(-0.30%)
Nov 05, 2015 8.509 8.509 8.471 8.474 6,792 -0.04(-0.51%)
Nov 04, 2015 8.525 8.555 8.487 8.517 45,991 -0.02(-0.27%)
Nov 03, 2015 8.563 8.578 8.540 8.540 11,672 +0.01(+0.09%)
Nov 02, 2015 8.410 8.548 8.410 8.532 18,105 +0.09(+1.09%)
Oct 30, 2015 8.448 8.487 8.441 8.441 8,988 -0.02(-0.18%)
Oct 29, 2015 8.433 8.464 8.433 8.456 7,752 +0.00(+0.05%)
Oct 28, 2015 8.380 8.464 8.380 8.452 34,682 +0.05(+0.59%)
Oct 27, 2015 8.441 8.441 8.402 8.402 32,804 -0.06(-0.72%)
Oct 26, 2015 8.525 8.532 8.464 8.464 5,200 -0.05(-0.54%)
Oct 23, 2015 8.540 8.571 8.509 8.509 5,932 +0.00(+0.00%)
Oct 22, 2015 8.387 8.540 8.387 8.509 30,960 +0.12(+1.46%)
Oct 21, 2015 8.425 8.487 8.387 8.387 28,559 -0.04(-0.45%)
Oct 20, 2015 8.380 8.471 8.380 8.425 57,141 +0.01(+0.09%)
Oct 19, 2015 8.380 8.433 8.380 8.418 36,248 +0.00(+0.00%)
Oct 16, 2015 8.395 8.433 8.387 8.418 27,281 +0.05(+0.64%)
Oct 15, 2015 8.311 8.387 8.311 8.364 101,029 +0.06(+0.74%)
Oct 14, 2015 8.433 8.433 8.288 8.303 56,770 -0.10(-1.18%)
Oct 13, 2015 8.357 8.410 8.357 8.402 11,370 -0.02(-0.27%)
Oct 12, 2015 8.380 8.456 8.380 8.425 25,928 -0.01(-0.09%)
Oct 09, 2015 8.395 8.498 8.395 8.433 23,140 +0.01(+0.09%)
Oct 08, 2015 8.242 8.425 8.242 8.425 58,055 +0.15(+1.75%)
Oct 07, 2015 8.265 8.349 8.265 8.280 52,838 +0.02(+0.28%)
Oct 06, 2015 8.303 8.303 8.219 8.257 53,521 -0.02(-0.18%)
Oct 05, 2015 8.165 8.272 8.165 8.272 21,717 +0.12(+1.50%)
Oct 02, 2015 8.035 8.154 8.035 8.150 22,212 +0.00(+0.00%)
Oct 01, 2015 8.143 8.165 8.112 8.150 8,097 -0.01(-0.09%)
Sep 30, 2015 8.074 8.188 8.058 8.158 35,249 +0.15(+1.81%)
Sep 29, 2015 8.028 8.101 7.951 8.013 29,112 -0.02(-0.29%)
Sep 28, 2015 8.143 8.165 8.035 8.035 13,975 -0.15(-1.82%)
Sep 25, 2015 8.211 8.250 8.185 8.185 31,653 +0.02(+0.24%)
Sep 24, 2015 8.143 8.204 8.120 8.165 32,106 -0.05(-0.65%)
Sep 23, 2015 8.165 8.250 8.158 8.219 20,873 +0.03(+0.37%)
Sep 22, 2015 8.234 8.234 8.181 8.188 12,518 -0.09(-1.11%)
Sep 21, 2015 8.332 8.341 8.280 8.280 19,960 +0.05(+0.56%)
Sep 18, 2015 8.173 8.272 8.143 8.234 18,940 -0.12(-1.46%)
Sep 17, 2015 8.318 8.395 8.318 8.357 27,497 +0.02(+0.18%)
Sep 16, 2015 8.302 8.341 8.234 8.341 38,799 +0.09(+1.07%)
Sep 15, 2015 8.250 8.265 8.196 8.253 61,559 +0.07(+0.83%)
Sep 14, 2015 8.248 8.300 8.181 8.186 18,277 -0.03(-0.40%)
Sep 11, 2015 8.166 8.233 8.166 8.218 14,746 +0.01(+0.09%)
Sep 10, 2015 8.173 8.218 8.173 8.211 11,297 +0.00(+0.00%)
Sep 09, 2015 8.323 8.323 8.211 8.211 11,408 -0.06(-0.72%)
Sep 08, 2015 8.218 8.285 8.188 8.270 13,276 +0.13(+1.65%)
Sep 04, 2015 8.151 8.136 8.136 8.136 8,574 -0.07(-0.91%)
Sep 03, 2015 8.196 8.241 8.196 8.211 12,573 +0.08(+1.01%)
Sep 02, 2015 8.099 8.143 8.054 8.129 25,478 +0.08(+1.02%)
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.