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 (%)
Mar 31, 2016 9.056 9.144 8.928 9.024 30,183 +0.05(+0.54%)
Mar 30, 2016 8.963 8.999 8.920 8.976 9,420 +0.04(+0.49%)
Mar 29, 2016 8.832 8.960 8.820 8.932 11,161 +0.07(+0.77%)
Mar 28, 2016 8.896 8.896 8.808 8.864 14,083 +0.04(+0.45%)
Mar 24, 2016 8.752 8.824 8.824 8.824 15,222 +0.02(+0.18%)
Mar 23, 2016 8.816 8.832 8.784 8.808 12,135 -0.02(-0.18%)
Mar 22, 2016 8.784 8.824 8.784 8.824 10,501 +0.02(+0.27%)
Mar 21, 2016 8.768 8.816 8.760 8.800 18,218 +0.03(+0.37%)
Mar 18, 2016 8.863 8.863 8.768 8.768 11,464 -0.06(-0.73%)
Mar 17, 2016 8.880 8.896 8.792 8.832 11,569 -0.01(-0.09%)
Mar 16, 2016 8.784 8.896 8.776 8.840 6,512 +0.05(+0.55%)
Mar 15, 2016 8.864 8.888 8.760 8.792 13,415 +0.00(+0.00%)
Mar 14, 2016 8.777 8.815 8.746 8.792 10,736 -0.02(-0.18%)
Mar 11, 2016 8.784 8.917 8.784 8.807 19,994 +0.11(+1.26%)
Mar 10, 2016 8.713 8.760 8.698 8.698 10,562 -0.04(-0.41%)
Mar 09, 2016 8.682 8.745 8.674 8.734 12,750 +0.02(+0.22%)
Mar 08, 2016 8.698 8.726 8.674 8.715 5,562 +0.01(+0.11%)
Mar 07, 2016 8.651 8.745 8.651 8.706 6,684 -0.02(-0.27%)
Mar 04, 2016 8.643 8.729 8.643 8.729 17,086 +0.12(+1.36%)
Mar 03, 2016 8.635 8.674 8.588 8.612 6,023 -0.02(-0.18%)
Mar 02, 2016 8.604 8.682 8.557 8.627 6,534 -0.01(-0.09%)
Mar 01, 2016 8.471 8.635 8.471 8.635 31,006 +0.16(+1.90%)
Feb 29, 2016 8.432 8.526 8.432 8.474 7,047 +0.01(+0.13%)
Feb 26, 2016 8.455 8.502 8.424 8.463 46,366 +0.03(+0.37%)
Feb 25, 2016 8.416 8.462 8.361 8.432 14,845 +0.05(+0.56%)
Feb 24, 2016 8.314 8.392 8.275 8.385 15,076 +0.03(+0.37%)
Feb 23, 2016 8.385 8.432 8.353 8.353 12,289 -0.09(-1.02%)
Feb 22, 2016 8.377 8.447 8.377 8.439 40,417 +0.10(+1.20%)
Feb 19, 2016 8.259 8.385 8.259 8.339 28,961 +0.00(+0.02%)
Feb 18, 2016 8.369 8.392 8.330 8.338 12,068 -0.03(-0.37%)
Feb 17, 2016 8.377 8.408 8.321 8.369 12,351 +0.13(+1.52%)
Feb 16, 2016 8.197 8.283 8.181 8.244 32,303 +0.11(+1.35%)
Feb 12, 2016 8.048 8.134 8.134 8.134 35,510 +0.10(+1.27%)
Feb 11, 2016 8.103 8.103 7.985 8.032 6,533 -0.11(-1.35%)
Feb 10, 2016 8.126 8.533 8.118 8.142 33,346 +0.01(+0.09%)
Feb 09, 2016 8.048 8.298 8.017 8.135 45,254 +0.02(+0.20%)
Feb 08, 2016 8.095 8.455 8.032 8.118 49,339 -0.06(-0.69%)
Feb 05, 2016 8.259 8.275 8.158 8.175 12,908 -0.08(-1.02%)
Feb 04, 2016 8.275 8.314 8.228 8.259 12,058 -0.02(-0.19%)
Feb 03, 2016 8.181 8.494 8.118 8.275 126,617 +0.09(+1.05%)
Feb 02, 2016 8.173 8.197 8.118 8.189 56,523 -0.05(-0.66%)
Feb 01, 2016 8.189 8.244 8.103 8.244 25,118 +0.03(+0.38%)
Jan 29, 2016 8.040 8.224 8.040 8.212 42,294 +0.17(+2.13%)
Jan 28, 2016 7.985 8.056 7.962 8.041 11,379 +0.08(+0.99%)
Jan 27, 2016 7.884 7.975 7.868 7.962 47,704 +0.09(+1.09%)
Jan 26, 2016 7.774 7.923 7.774 7.876 123,882 +0.10(+1.31%)
Jan 25, 2016 7.891 7.977 7.774 7.774 88,690 -0.18(-2.26%)
Jan 22, 2016 7.813 7.970 7.813 7.954 14,013 +0.20(+2.63%)
Jan 21, 2016 7.805 7.907 7.719 7.750 91,010 +0.03(+0.41%)
Jan 20, 2016 7.711 7.719 7.531 7.719 82,608 -0.11(-1.40%)
Jan 19, 2016 7.860 7.938 7.758 7.829 45,357 +0.01(+0.10%)
Jan 15, 2016 7.938 7.821 7.821 7.821 67,826 -0.20(-2.44%)
Jan 14, 2016 7.891 8.017 7.868 8.017 77,354 +0.13(+1.59%)
Jan 13, 2016 8.118 8.170 7.884 7.891 40,369 -0.23(-2.80%)
Jan 12, 2016 8.181 8.181 8.040 8.118 48,223 -0.01(-0.10%)
Jan 11, 2016 8.150 8.150 8.040 8.126 24,834 +0.05(+0.68%)
Jan 08, 2016 8.181 8.189 8.071 8.071 27,796 -0.05(-0.58%)
Jan 07, 2016 8.173 8.251 8.095 8.118 18,319 -0.20(-2.35%)
Jan 06, 2016 8.291 8.369 8.259 8.314 30,091 -0.07(-0.84%)
Jan 05, 2016 8.314 8.392 8.314 8.385 11,964 +0.08(+0.94%)
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.