Madison Strategic Sector Premium Fund (NY: MSP )

26.75 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.20 23.48 22.75 23.28 276,600 +0.12(+0.52%)
Feb 25, 2021 23.79 24.00 22.86 23.16 610,950 -0.79(-3.30%)
Feb 24, 2021 24.23 24.40 23.77 23.95 271,866 -0.56(-2.28%)
Feb 23, 2021 23.98 24.51 22.69 24.51 793,892 +0.18(+0.74%)
Feb 22, 2021 24.58 24.88 24.15 24.33 418,661 -0.44(-1.78%)
Feb 19, 2021 24.25 24.97 23.90 24.77 642,600 +0.73(+3.04%)
Feb 18, 2021 24.18 24.18 23.33 24.04 422,078 -0.14(-0.58%)
Feb 17, 2021 24.30 24.44 23.66 24.18 418,200 -0.09(-0.37%)
Feb 16, 2021 24.43 24.58 23.66 24.27 545,285 +0.07(+0.29%)
Feb 12, 2021 24.25 24.44 23.63 24.20 505,400 -0.05(-0.21%)
Feb 11, 2021 25.04 25.22 24.12 24.25 552,154 -0.73(-2.92%)
Feb 10, 2021 25.44 25.50 24.42 24.98 304,769 -0.36(-1.42%)
Feb 09, 2021 24.80 25.35 24.53 25.34 396,620 +0.55(+2.22%)
Feb 08, 2021 25.70 25.78 24.51 24.79 524,914 -0.44(-1.74%)
Feb 05, 2021 25.88 26.00 25.09 25.23 174,800 -0.49(-1.91%)
Feb 04, 2021 25.00 25.78 25.00 25.72 271,544 +0.83(+3.33%)
Feb 03, 2021 25.05 25.34 23.92 24.89 868,074 -0.09(-0.36%)
Feb 02, 2021 24.27 25.22 24.27 24.98 720,693 +0.95(+3.95%)
Feb 01, 2021 24.57 24.58 23.11 24.03 611,204 +0.17(+0.71%)
Jan 29, 2021 25.00 25.38 23.53 23.86 540,200 -0.90(-3.63%)
Jan 28, 2021 24.20 24.88 24.16 24.76 798,512 +0.72(+3.00%)
Jan 27, 2021 24.80 24.95 24.00 24.04 435,591 -1.03(-4.11%)
Jan 26, 2021 25.53 25.69 25.04 25.07 326,623 -0.33(-1.30%)
Jan 25, 2021 26.16 26.63 25.01 25.40 438,322 -0.62(-2.38%)
Jan 22, 2021 26.68 26.90 25.82 26.02 250,300 -0.43(-1.63%)
Jan 21, 2021 27.00 27.25 26.20 26.45 347,471 -0.27(-1.01%)
Jan 20, 2021 26.93 27.38 26.35 26.72 494,920 +0.57(+2.18%)
Jan 19, 2021 26.34 26.71 25.80 26.15 315,001 -0.19(-0.72%)
Jan 15, 2021 26.34 26.56 26.01 26.34 194,500 -0.07(-0.27%)
Jan 14, 2021 26.43 27.00 26.16 26.41 394,542 -0.18(-0.68%)
Jan 13, 2021 26.03 26.89 26.01 26.59 520,583 +0.25(+0.95%)
Jan 12, 2021 26.12 26.56 25.82 26.34 280,639 +0.09(+0.34%)
Jan 11, 2021 26.35 26.54 25.40 26.25 600,143 -0.26(-0.98%)
Jan 08, 2021 25.08 26.66 25.00 26.51 648,900 +1.41(+5.62%)
Jan 07, 2021 24.59 25.19 24.21 25.10 539,473 +1.00(+4.15%)
Jan 06, 2021 25.16 25.16 24.06 24.10 494,488 -1.10(-4.37%)
Jan 05, 2021 25.14 25.73 24.95 25.20 294,156 +0.14(+0.56%)
Jan 04, 2021 27.00 27.02 25.06 25.06 782,611 -1.94(-7.19%)
Dec 31, 2020 27.00 27.00 27.00 511,681 +0.36(+1.35%)
Dec 30, 2020 27.03 27.54 26.60 26.64 511,681 -0.59(-2.17%)
Dec 29, 2020 27.78 27.90 26.87 27.23 330,293 -0.52(-1.87%)
Dec 28, 2020 27.70 27.89 26.89 27.75 396,494 +0.13(+0.47%)
Dec 24, 2020 27.60 27.81 27.12 27.62 157,100 +0.03(+0.11%)
Dec 23, 2020 30.20 30.37 27.35 27.59 819,722 -2.65(-8.76%)
Dec 22, 2020 28.28 30.42 28.25 30.24 540,624 +2.03(+7.20%)
Dec 21, 2020 28.00 28.36 27.25 28.21 489,867 +0.13(+0.46%)
Dec 18, 2020 27.18 28.65 26.92 28.08 3,070,600 +1.20(+4.46%)
Dec 17, 2020 27.50 28.60 26.85 26.88 667,754 -0.02(-0.07%)
Dec 16, 2020 26.44 27.25 26.22 26.90 362,145 +0.53(+2.01%)
Dec 15, 2020 27.13 27.52 26.28 26.37 723,796 -0.67(-2.48%)
Dec 14, 2020 26.87 27.60 26.85 27.04 529,462 +0.95(+3.64%)
Dec 11, 2020 25.47 26.33 25.29 26.09 643,900 +0.65(+2.56%)
Dec 10, 2020 25.32 25.63 24.51 25.44 645,502 -0.20(-0.78%)
Dec 09, 2020 26.02 26.49 25.64 25.64 479,293 -0.48(-1.84%)
Dec 08, 2020 26.50 27.23 25.87 26.12 474,816 -0.50(-1.88%)
Dec 07, 2020 27.43 27.68 26.09 26.62 447,318 -0.86(-3.13%)
Dec 04, 2020 28.34 28.40 27.10 27.48 357,700 -0.78(-2.76%)
Dec 03, 2020 28.56 28.66 27.87 28.26 187,770 -0.32(-1.12%)
Dec 02, 2020 28.06 28.79 27.71 28.58 284,640 +0.19(+0.67%)
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.