Madison Strategic Sector Premium Fund (NY: MSP )

25.29 USD +1.26 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(-2.37%)
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 24.01 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%)
Apr 01, 2021 23.09 23.86 22.95 23.64 246,000 +0.73(+3.19%)
Mar 31, 2021 23.07 23.35 22.86 22.91 227,151 +0.06(+0.26%)
Mar 30, 2021 23.29 23.29 22.30 22.85 280,394 -0.46(-1.97%)
Mar 29, 2021 24.23 24.31 22.84 23.31 481,490 -0.92(-3.80%)
Mar 26, 2021 24.21 24.71 23.87 24.23 262,300 +0.12(+0.50%)
Mar 25, 2021 24.88 24.97 23.64 24.11 567,776 -1.12(-4.44%)
Mar 24, 2021 26.25 26.58 25.06 25.23 390,826 -0.99(-3.78%)
Mar 23, 2021 26.88 27.04 26.17 26.22 332,598 -0.63(-2.35%)
Mar 22, 2021 27.10 27.42 26.79 26.85 474,153 -0.32(-1.18%)
Mar 19, 2021 26.13 27.22 25.94 27.17 981,500 +0.90(+3.43%)
Mar 18, 2021 26.40 26.54 25.88 26.27 619,020 -0.45(-1.68%)
Mar 17, 2021 26.08 26.91 25.58 26.72 400,111 +0.43(+1.64%)
Mar 16, 2021 26.23 26.65 26.09 26.29 487,735 +0.19(+0.73%)
Mar 15, 2021 25.66 26.18 25.43 26.10 349,092 +0.22(+0.85%)
Mar 12, 2021 24.78 25.94 24.40 25.88 548,500 +0.85(+3.40%)
Mar 11, 2021 25.25 25.47 24.50 25.03 507,090 +0.13(+0.52%)
Mar 10, 2021 24.99 25.48 24.77 24.90 280,656 +0.25(+1.01%)
Mar 09, 2021 24.42 25.05 24.07 24.65 322,502 +0.39(+1.61%)
Mar 08, 2021 23.49 24.36 23.19 24.26 769,912 +0.50(+2.10%)
Mar 05, 2021 23.63 24.19 22.93 23.76 697,800 +0.18(+0.76%)
Mar 04, 2021 24.00 24.43 23.18 23.58 598,270 -0.76(-3.12%)
Mar 03, 2021 24.14 24.48 23.87 24.34 583,292 -0.07(-0.29%)
Mar 02, 2021 24.25 24.58 23.93 24.41 416,443 +0.11(+0.45%)
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.