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 (%)
Jul 31, 2015 8.606 8.659 8.606 8.636 27,312 +0.04(+0.43%)
Jul 30, 2015 8.584 8.606 8.584 8.599 24,414 +0.00(+0.00%)
Jul 29, 2015 8.573 8.636 8.573 8.599 24,049 +0.02(+0.26%)
Jul 28, 2015 8.517 8.599 8.517 8.576 50,312 +0.05(+0.61%)
Jul 27, 2015 8.584 8.593 8.524 8.524 23,769 -0.09(-1.04%)
Jul 24, 2015 8.644 8.644 8.603 8.614 9,465 -0.04(-0.45%)
Jul 23, 2015 8.703 8.734 8.651 8.652 18,045 -0.06(-0.67%)
Jul 22, 2015 8.718 8.763 8.711 8.711 17,591 -0.01(-0.09%)
Jul 21, 2015 8.711 8.748 8.696 8.718 29,263 -0.04(-0.43%)
Jul 20, 2015 8.783 8.783 8.756 8.756 12,703 -0.05(-0.62%)
Jul 17, 2015 8.823 8.823 8.808 8.810 12,814 -0.03(-0.39%)
Jul 16, 2015 8.838 8.845 8.830 8.845 13,650 +0.01(+0.08%)
Jul 15, 2015 8.845 8.868 8.838 8.838 10,307 -0.01(-0.08%)
Jul 14, 2015 8.823 8.868 8.823 8.845 20,003 -0.01(-0.17%)
Jul 13, 2015 8.823 8.868 8.771 8.860 104,389 +0.06(+0.68%)
Jul 10, 2015 8.756 8.808 8.733 8.800 22,925 +0.08(+0.94%)
Jul 09, 2015 8.718 8.748 8.674 8.718 10,327 +0.05(+0.60%)
Jul 08, 2015 8.666 8.726 8.659 8.666 4,486 -0.06(-0.68%)
Jul 07, 2015 8.718 8.741 8.674 8.726 14,389 +0.02(+0.26%)
Jul 06, 2015 8.644 8.771 8.644 8.703 20,426 -0.04(-0.43%)
Jul 02, 2015 8.793 8.741 8.741 8.741 10,315 -0.07(-0.76%)
Jul 01, 2015 8.778 8.808 8.756 8.808 15,716 +0.07(+0.85%)
Jun 30, 2015 8.785 8.785 8.711 8.733 29,592 +0.07(+0.86%)
Jun 29, 2015 8.800 8.815 8.614 8.659 19,353 -0.17(-1.94%)
Jun 26, 2015 8.845 8.845 8.819 8.830 21,001 -0.02(-0.25%)
Jun 25, 2015 8.912 8.912 8.853 8.853 8,564 -0.03(-0.34%)
Jun 24, 2015 8.890 8.905 8.883 8.883 5,830 -0.02(-0.22%)
Jun 23, 2015 8.875 8.902 8.868 8.902 9,584 +0.02(+0.22%)
Jun 22, 2015 8.897 8.905 8.883 8.883 19,072 +0.02(+0.25%)
Jun 19, 2015 8.905 8.905 8.853 8.860 13,500 -0.07(-0.75%)
Jun 18, 2015 8.905 8.927 8.898 8.927 22,267 +0.04(+0.42%)
Jun 17, 2015 8.912 8.912 8.838 8.890 31,957 +0.02(+0.25%)
Jun 16, 2015 8.883 8.883 8.860 8.868 8,917 +0.04(+0.41%)
Jun 15, 2015 8.816 8.881 8.808 8.831 17,167 +0.00(+0.01%)
Jun 12, 2015 8.833 8.838 8.823 8.830 5,238 -0.05(-0.58%)
Jun 11, 2015 8.852 8.940 8.852 8.881 11,577 +0.01(+0.16%)
Jun 10, 2015 8.867 8.889 8.867 8.867 10,449 +0.05(+0.54%)
Jun 09, 2015 8.801 8.821 8.801 8.819 7,409 +0.00(+0.04%)
Jun 08, 2015 8.867 8.867 8.801 8.816 21,330 -0.02(-0.25%)
Jun 05, 2015 8.925 8.925 8.830 8.838 30,382 -0.04(-0.41%)
Jun 04, 2015 8.881 8.911 8.874 8.874 2,272 -0.04(-0.49%)
Jun 03, 2015 8.954 8.954 8.914 8.918 20,568 -0.01(-0.07%)
Jun 02, 2015 8.896 8.947 8.896 8.924 22,786 +0.01(+0.06%)
Jun 01, 2015 8.911 8.947 8.881 8.918 26,113 +0.02(+0.25%)
May 29, 2015 8.867 8.903 8.845 8.896 18,981 -0.01(-0.08%)
May 28, 2015 8.911 8.911 8.867 8.903 9,997 +0.01(+0.08%)
May 27, 2015 8.794 8.911 8.794 8.896 17,251 +0.11(+1.25%)
May 26, 2015 8.865 8.889 8.786 8.786 38,169 -0.09(-0.99%)
May 22, 2015 8.859 8.874 8.874 8.874 4,792 -0.01(-0.08%)
May 21, 2015 8.859 8.891 8.859 8.881 1,233 +0.01(+0.14%)
May 20, 2015 8.889 8.896 8.869 8.869 6,767 -0.02(-0.22%)
May 19, 2015 8.859 8.903 8.859 8.889 15,309 +0.01(+0.08%)
May 18, 2015 8.859 8.881 8.859 8.881 5,651 +0.02(+0.25%)
May 15, 2015 8.859 8.881 8.859 8.859 3,737 -0.04(-0.41%)
May 14, 2015 8.867 8.896 8.845 8.896 16,316 +0.07(+0.74%)
May 13, 2015 8.867 8.881 8.830 8.830 8,387 +0.02(+0.22%)
May 12, 2015 8.735 8.816 8.735 8.811 15,559 -0.03(-0.38%)
May 11, 2015 8.845 8.859 8.845 8.845 7,880 -0.04(-0.49%)
May 08, 2015 8.808 8.896 8.808 8.889 14,351 +0.07(+0.75%)
May 07, 2015 8.728 8.848 8.728 8.823 11,606 +0.01(+0.11%)
May 06, 2015 8.838 8.838 8.813 8.813 9,948 -0.01(-0.17%)
May 05, 2015 8.881 8.881 8.808 8.828 12,694 -0.03(-0.36%)
May 04, 2015 8.838 8.889 8.838 8.859 18,416 +0.01(+0.08%)
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.