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 (%)
Jun 30, 2021 28.02 28.07 27.68 27.84 254,792 -0.22(-0.78%)
Jun 29, 2021 27.90 28.06 27.64 28.06 179,294 +0.13(+0.47%)
Jun 28, 2021 28.18 28.25 27.51 27.93 321,785 -0.23(-0.82%)
Jun 25, 2021 27.31 28.16 27.15 28.16 519,970 +0.76(+2.77%)
Jun 24, 2021 27.09 27.92 26.90 27.40 430,206 +0.48(+1.78%)
Jun 23, 2021 26.92 27.27 26.88 26.92 197,876 -0.04(-0.15%)
Jun 22, 2021 26.63 27.16 26.63 26.96 185,220 +0.21(+0.79%)
Jun 21, 2021 26.48 26.94 25.98 26.75 179,797 +0.20(+0.75%)
Jun 18, 2021 26.33 27.14 26.05 26.55 282,379 +0.10(+0.38%)
Jun 17, 2021 25.73 26.60 25.61 26.45 159,173 +0.63(+2.44%)
Jun 16, 2021 25.99 26.22 25.31 25.82 186,605 -0.27(-1.03%)
Jun 15, 2021 26.81 26.81 25.97 26.09 256,122 -0.80(-2.98%)
Jun 14, 2021 26.75 27.04 26.70 26.89 718,980 +0.14(+0.52%)
Jun 11, 2021 26.88 27.01 26.64 26.75 511,789 +0.00(+0.00%)
Jun 10, 2021 26.84 26.94 26.59 26.75 591,062 -0.13(-0.48%)
Jun 09, 2021 27.28 27.28 26.87 26.88 262,367 -0.33(-1.21%)
Jun 08, 2021 26.39 27.75 26.31 27.21 634,548 +0.96(+3.66%)
Jun 07, 2021 26.25 26.38 26.03 26.25 394,749 -0.03(-0.11%)
Jun 04, 2021 26.31 26.55 26.21 26.28 569,413 +0.04(+0.15%)
Jun 03, 2021 26.32 26.42 25.84 26.24 271,531 -0.16(-0.61%)
Jun 02, 2021 26.25 26.53 26.15 26.40 1,240,669 +0.14(+0.53%)
Jun 01, 2021 26.94 26.94 26.09 26.26 279,373 -0.68(-2.52%)
May 28, 2021 26.77 27.01 26.68 26.94 267,877 +0.26(+0.97%)
May 27, 2021 26.92 26.92 26.33 26.68 291,398 -0.35(-1.29%)
May 26, 2021 26.92 27.09 26.72 27.03 402,220 +0.52(+1.96%)
May 25, 2021 26.87 27.02 26.44 26.51 178,640 -0.33(-1.23%)
May 24, 2021 27.11 27.25 26.83 26.84 245,258 -0.21(-0.78%)
May 21, 2021 27.11 27.11 26.64 27.05 228,972 +0.15(+0.56%)
May 20, 2021 26.48 27.07 26.45 26.90 298,566 +0.46(+1.74%)
May 19, 2021 25.67 26.49 25.41 26.44 177,530 +0.27(+1.03%)
May 18, 2021 26.46 26.62 25.81 26.17 289,373 +0.04(+0.15%)
May 17, 2021 25.32 27.38 25.06 26.13 924,413 +0.72(+2.83%)
May 14, 2021 24.87 25.47 24.09 25.41 375,734 +0.97(+3.97%)
May 13, 2021 24.32 25.38 24.08 24.44 478,526 +0.13(+0.53%)
May 12, 2021 24.57 24.73 23.75 24.31 479,851 -0.61(-2.45%)
May 11, 2021 24.11 25.14 24.11 24.92 344,005 +0.26(+1.05%)
May 10, 2021 25.25 25.44 24.60 24.66 214,286 -0.63(-2.49%)
May 07, 2021 24.11 25.48 24.11 25.29 190,367 +1.26(+5.24%)
May 06, 2021 24.99 25.33 23.79 24.03 374,009 -1.07(-4.26%)
May 05, 2021 25.46 26.00 24.60 25.10 439,304 -0.44(-1.72%)
May 04, 2021 25.70 25.86 25.05 25.54 401,214 -0.34(-1.31%)
May 03, 2021 25.58 26.10 25.44 25.88 273,075 +0.33(+1.29%)
Apr 30, 2021 25.01 25.93 25.01 25.55 274,800 +0.22(+0.87%)
Apr 29, 2021 25.00 25.33 24.41 25.33 166,747 +0.56(+2.26%)
Apr 28, 2021 25.28 25.34 24.67 24.77 156,047 -0.60(-2.36%)
Apr 27, 2021 25.58 25.79 25.18 25.37 166,206 -0.19(-0.74%)
Apr 26, 2021 24.99 25.69 24.88 25.56 166,493 +0.65(+2.61%)
Apr 23, 2021 24.16 25.21 24.16 24.91 230,000 +0.68(+2.81%)
Apr 22, 2021 23.96 24.77 23.93 24.23 352,295 +0.40(+1.68%)
Apr 21, 2021 23.50 23.89 23.00 23.83 264,504 +0.30(+1.27%)
Apr 20, 2021 23.78 24.38 23.42 23.53 335,928 -0.42(-1.75%)
Apr 19, 2021 23.49 24.02 23.19 23.95 541,362 +0.02(+0.08%)
Apr 16, 2021 24.07 24.27 23.39 23.93 350,600 -0.03(-0.13%)
Apr 15, 2021 23.94 24.10 23.50 23.96 170,330 +0.19(+0.80%)
Apr 14, 2021 24.49 24.60 23.69 23.77 201,706 -0.68(-2.78%)
Apr 13, 2021 23.81 24.49 23.54 24.45 463,303 +0.60(+2.52%)
Apr 12, 2021 24.26 24.32 23.67 23.85 380,761 -0.19(-0.79%)
Apr 09, 2021 23.75 24.05 23.23 24.04 354,500 +0.31(+1.31%)
Apr 08, 2021 23.68 23.81 23.23 23.73 264,472 +0.33(+1.41%)
Apr 07, 2021 23.97 24.06 23.29 23.40 265,900 -0.54(-2.26%)
Apr 06, 2021 23.46 23.95 23.22 23.94 265,935 +0.55(+2.35%)
Apr 05, 2021 23.75 23.75 22.87 23.39 467,163 -0.25(-1.06%)
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.