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 (%)
Feb 27, 2015 8.758 8.808 8.744 8.808 14,834 +0.02(+0.24%)
Feb 26, 2015 8.815 8.815 8.772 8.787 18,305 +0.00(+0.00%)
Feb 25, 2015 8.787 8.822 8.779 8.787 26,220 -0.03(-0.32%)
Feb 24, 2015 8.822 8.829 8.758 8.815 27,704 +0.07(+0.82%)
Feb 23, 2015 8.779 8.779 8.715 8.744 15,136 -0.04(-0.41%)
Feb 20, 2015 8.744 8.779 8.715 8.779 9,237 +0.04(+0.41%)
Feb 19, 2015 8.694 8.772 8.694 8.744 22,134 -0.04(-0.41%)
Feb 18, 2015 8.751 8.779 8.694 8.779 34,604 +0.03(+0.33%)
Feb 17, 2015 8.708 8.751 8.708 8.751 10,403 -0.01(-0.16%)
Feb 13, 2015 8.722 8.765 8.765 8.765 17,483 +0.00(+0.06%)
Feb 12, 2015 8.701 8.765 8.701 8.760 11,609 +0.03(+0.35%)
Feb 11, 2015 8.701 8.758 8.672 8.729 23,090 -0.01(-0.10%)
Feb 10, 2015 8.708 8.738 8.651 8.738 12,708 +0.04(+0.51%)
Feb 09, 2015 8.658 8.694 8.651 8.694 12,862 +0.03(+0.33%)
Feb 06, 2015 8.687 8.729 8.665 8.665 10,529 -0.03(-0.33%)
Feb 05, 2015 8.644 8.708 8.644 8.694 18,005 +0.04(+0.41%)
Feb 04, 2015 8.701 8.715 8.644 8.658 10,242 -0.01(-0.08%)
Feb 03, 2015 8.629 8.665 8.601 8.665 16,180 +0.10(+1.17%)
Feb 02, 2015 8.529 8.594 8.493 8.565 46,434 +0.08(+0.93%)
Jan 30, 2015 8.451 8.451 8.451 8.486 22,975 -0.03(-0.34%)
Jan 29, 2015 8.515 8.515 8.436 8.515 42,414 +0.04(+0.51%)
Jan 28, 2015 8.536 8.701 8.472 8.472 32,209 -0.08(-0.92%)
Jan 27, 2015 8.565 8.572 8.501 8.551 35,801 -0.06(-0.66%)
Jan 26, 2015 8.579 8.622 8.579 8.608 8,098 -0.02(-0.25%)
Jan 23, 2015 8.586 8.644 8.579 8.629 32,278 -0.01(-0.07%)
Jan 22, 2015 8.558 8.636 8.508 8.636 39,315 +0.11(+1.33%)
Jan 21, 2015 8.501 8.522 8.465 8.522 27,157 +0.05(+0.59%)
Jan 20, 2015 8.443 8.501 8.415 8.472 46,507 +0.02(+0.25%)
Jan 16, 2015 8.308 8.451 8.308 8.451 19,422 +0.09(+1.11%)
Jan 15, 2015 8.365 8.386 8.350 8.358 19,991 +0.01(+0.09%)
Jan 14, 2015 8.350 8.387 8.322 8.350 40,242 -0.06(-0.68%)
Jan 13, 2015 8.429 8.501 8.393 8.408 69,755 -0.01(-0.08%)
Jan 12, 2015 8.432 8.443 8.422 8.415 31,387 -0.06(-0.68%)
Jan 09, 2015 8.493 8.508 8.454 8.472 30,085 -0.04(-0.50%)
Jan 08, 2015 8.529 8.558 8.458 8.515 73,857 +0.08(+0.93%)
Jan 07, 2015 8.415 8.493 8.415 8.436 58,581 +0.04(+0.51%)
Jan 06, 2015 8.429 8.451 8.372 8.393 39,087 +0.02(+0.26%)
Jan 05, 2015 8.451 8.472 8.372 8.372 75,379 -0.11(-1.26%)
Jan 02, 2015 8.522 8.522 8.458 8.479 23,336 -0.01(-0.09%)
Dec 31, 2014 8.429 8.486 8.486 8.486 59,585 -0.05(-0.58%)
Dec 30, 2014 8.636 8.636 8.365 8.536 92,072 -0.05(-0.58%)
Dec 29, 2014 8.611 8.629 8.586 8.586 41,409 -0.04(-0.50%)
Dec 26, 2014 8.615 8.675 8.608 8.629 23,687 +0.00(+0.00%)
Dec 24, 2014 8.615 8.629 8.629 8.629 25,176 +0.01(+0.17%)
Dec 23, 2014 8.572 8.644 8.572 8.615 16,551 +0.04(+0.47%)
Dec 22, 2014 8.586 8.629 8.493 8.575 55,808 -0.05(-0.63%)
Dec 19, 2014 8.644 8.672 8.615 8.629 39,280 -0.03(-0.33%)
Dec 18, 2014 8.579 8.658 8.565 8.658 18,201 +0.15(+1.76%)
Dec 17, 2014 8.379 8.515 8.379 8.508 19,859 +0.09(+1.02%)
Dec 16, 2014 8.465 8.515 8.422 8.422 10,170 -0.04(-0.51%)
Dec 15, 2014 8.615 8.615 8.465 8.465 24,838 -0.00(-0.03%)
Dec 12, 2014 8.493 8.584 8.461 8.467 29,003 -0.06(-0.71%)
Dec 11, 2014 8.500 8.626 8.500 8.528 19,495 +0.02(+0.25%)
Dec 10, 2014 8.556 8.619 8.507 8.507 27,595 -0.09(-1.06%)
Dec 09, 2014 8.605 8.612 8.549 8.598 70,800 -0.06(-0.74%)
Dec 08, 2014 8.710 8.745 8.654 8.662 24,721 -0.04(-0.47%)
Dec 05, 2014 8.682 8.731 8.682 8.703 20,216 -0.01(-0.16%)
Dec 04, 2014 8.696 8.745 8.689 8.717 12,804 -0.02(-0.24%)
Dec 03, 2014 8.696 8.752 8.696 8.738 14,465 +0.01(+0.16%)
Dec 02, 2014 8.689 8.733 8.689 8.724 7,867 +0.01(+0.16%)
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.