Madison Strategic Sector Premium Fund (NY: MSP )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.01 12.12 11.94 12.01 16,338 +0.15(+1.26%)
Sep 28, 2017 11.81 11.86 11.81 11.86 3,475 +0.06(+0.51%)
Sep 27, 2017 11.73 11.82 11.73 11.80 10,397 +0.10(+0.85%)
Sep 26, 2017 11.64 11.70 11.62 11.70 3,298 +0.04(+0.33%)
Sep 25, 2017 11.51 11.66 11.51 11.66 11,516 +0.10(+0.87%)
Sep 22, 2017 11.52 11.58 11.52 11.56 5,827 -0.02(-0.17%)
Sep 21, 2017 11.57 11.58 11.57 11.58 14,047 +0.01(+0.09%)
Sep 20, 2017 11.53 11.58 11.53 11.57 2,813 +0.03(+0.26%)
Sep 19, 2017 11.54 11.54 11.50 11.54 14,384 +0.03(+0.26%)
Sep 18, 2017 11.46 11.53 11.46 11.51 12,758 +0.02(+0.17%)
Sep 15, 2017 11.50 11.50 11.49 11.49 11,147 +0.00(+0.00%)
Sep 14, 2017 11.43 11.49 11.43 11.49 7,640 -0.19(-1.63%)
Sep 13, 2017 11.68 11.71 11.64 11.68 13,579 -0.04(-0.34%)
Sep 12, 2017 11.70 11.73 11.69 11.72 16,489 +0.02(+0.17%)
Sep 11, 2017 11.61 11.70 11.61 11.70 9,727 +0.05(+0.43%)
Sep 08, 2017 11.61 11.67 11.60 11.65 13,566 +0.05(+0.43%)
Sep 07, 2017 11.66 11.67 11.57 11.60 10,824 -0.03(-0.26%)
Sep 06, 2017 11.59 11.64 11.50 11.63 14,362 +0.06(+0.52%)
Sep 05, 2017 11.62 11.65 11.50 11.57 10,911 -0.09(-0.77%)
Sep 01, 2017 11.67 11.65 11.66 4,394 +0.01(+0.09%)
Aug 31, 2017 11.58 11.66 11.58 11.65 6,915 +0.05(+0.43%)
Aug 30, 2017 11.54 11.62 11.53 11.60 34,070 +0.00(+0.00%)
Aug 29, 2017 11.52 11.60 11.50 11.60 11,016 +0.03(+0.26%)
Aug 28, 2017 11.70 11.70 11.52 11.57 6,231 +0.03(+0.26%)
Aug 25, 2017 11.57 11.57 11.49 11.54 7,488 -0.03(-0.26%)
Aug 24, 2017 11.61 11.62 11.54 11.57 2,402 -0.00(-0.03%)
Aug 23, 2017 11.60 11.60 11.57 11.57 3,583 -0.03(-0.26%)
Aug 22, 2017 11.57 11.62 11.53 11.60 20,657 +0.05(+0.47%)
Aug 21, 2017 11.53 11.56 11.48 11.55 4,139 +0.04(+0.35%)
Aug 18, 2017 11.40 11.51 11.40 11.51 34,994 +0.11(+0.96%)
Aug 17, 2017 11.47 11.47 11.40 11.40 12,901 -0.09(-0.78%)
Aug 16, 2017 11.48 11.53 11.46 11.49 14,381 +0.03(+0.26%)
Aug 15, 2017 11.50 11.50 11.45 11.46 10,763 -0.02(-0.17%)
Aug 14, 2017 11.38 11.52 11.38 11.48 10,662 +0.11(+0.97%)
Aug 11, 2017 11.30 11.44 11.29 11.37 20,232 +0.07(+0.62%)
Aug 10, 2017 11.64 11.64 11.30 11.30 20,256 -0.33(-2.84%)
Aug 09, 2017 11.71 11.71 11.56 11.63 15,639 -0.11(-0.94%)
Aug 08, 2017 11.78 11.78 11.73 11.74 8,762 -0.02(-0.17%)
Aug 07, 2017 11.71 11.77 11.71 11.76 10,236 +0.03(+0.26%)
Aug 04, 2017 11.75 11.75 11.71 11.73 14,579 +0.01(+0.09%)
Aug 03, 2017 11.80 11.80 11.69 11.72 19,540 -0.08(-0.64%)
Aug 02, 2017 11.78 11.81 11.78 11.80 1,731 +0.01(+0.05%)
Aug 01, 2017 11.84 11.85 11.79 11.79 8,823 -0.08(-0.67%)
Jul 31, 2017 11.87 11.89 11.84 11.87 6,729 +0.05(+0.42%)
Jul 28, 2017 11.92 11.92 11.79 11.82 32,264 -0.13(-1.05%)
Jul 27, 2017 11.92 11.96 11.89 11.95 10,982 +0.02(+0.13%)
Jul 26, 2017 11.96 12.09 11.93 11.93 16,979 +0.00(+0.00%)
Jul 25, 2017 11.98 12.02 11.89 11.93 10,622 +0.00(+0.00%)
Jul 24, 2017 11.92 11.95 11.88 11.93 16,710 -0.03(-0.25%)
Jul 21, 2017 11.98 12.00 11.96 11.96 23,448 -0.05(-0.42%)
Jul 20, 2017 12.03 12.06 12.02 12.01 15,713 +0.04(+0.34%)
Jul 19, 2017 11.93 11.99 11.88 11.97 27,566 +0.05(+0.42%)
Jul 18, 2017 11.98 11.98 11.92 11.92 8,324 +0.00(+0.00%)
Jul 17, 2017 12.04 12.05 11.92 11.92 19,749 -0.05(-0.42%)
Jul 14, 2017 11.94 11.97 11.92 11.97 11,531 +0.05(+0.42%)
Jul 13, 2017 11.94 11.95 11.89 11.92 6,816 -0.05(-0.42%)
Jul 12, 2017 11.91 12.00 11.91 11.97 4,482 +0.15(+1.27%)
Jul 11, 2017 11.89 11.89 11.78 11.82 12,899 -0.09(-0.76%)
Jul 10, 2017 11.65 11.93 11.65 11.91 44,118 +0.16(+1.36%)
Jul 07, 2017 11.81 11.85 11.72 11.75 21,983 -0.01(-0.09%)
Jul 06, 2017 11.86 11.86 11.76 11.76 14,183 -0.06(-0.51%)
Jul 05, 2017 12.02 12.09 11.80 11.82 34,108 -0.33(-2.72%)
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.