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 (%)
Jan 31, 2018 11.71 11.73 11.61 11.63 4,891 -0.02(-0.17%)
Jan 30, 2018 11.81 11.81 11.65 11.65 23,322 -0.22(-1.85%)
Jan 29, 2018 11.87 11.88 11.85 11.87 8,911 -0.02(-0.18%)
Jan 26, 2018 11.86 11.92 11.83 11.89 9,377 +0.01(+0.08%)
Jan 25, 2018 11.88 11.94 11.84 11.88 15,403 -0.04(-0.34%)
Jan 24, 2018 11.95 11.95 11.89 11.92 5,661 +0.06(+0.51%)
Jan 23, 2018 11.83 11.91 11.83 11.86 6,675 -0.03(-0.21%)
Jan 22, 2018 11.91 11.91 11.80 11.88 12,217 +0.04(+0.30%)
Jan 19, 2018 11.85 11.85 11.81 11.85 6,028 -0.05(-0.42%)
Jan 18, 2018 11.94 11.94 11.88 11.90 4,126 -0.03(-0.25%)
Jan 17, 2018 11.84 11.93 11.84 11.93 52,865 +0.04(+0.34%)
Jan 16, 2018 11.99 11.89 11.89 3,869 -0.01(-0.08%)
Jan 12, 2018 11.90 11.90 11.90 0 +0.05(+0.46%)
Jan 11, 2018 11.82 11.86 11.81 11.85 6,055 +0.07(+0.63%)
Jan 10, 2018 11.75 11.82 11.75 11.77 3,300 +0.02(+0.18%)
Jan 09, 2018 11.76 11.81 11.75 11.75 10,907 -0.09(-0.76%)
Jan 08, 2018 11.78 11.88 11.78 11.84 3,018 +0.01(+0.08%)
Jan 05, 2018 11.88 11.88 11.74 11.83 12,858 -0.03(-0.25%)
Jan 04, 2018 11.93 11.93 11.78 11.86 3,606 +0.04(+0.34%)
Jan 03, 2018 11.77 11.84 11.77 11.82 10,241 +0.11(+0.94%)
Jan 02, 2018 11.73 11.70 11.71 3,892 +0.00(+0.00%)
Dec 29, 2017 11.71 11.71 11.71 0 +0.09(+0.77%)
Dec 28, 2017 11.59 11.66 11.55 11.62 20,696 -0.05(-0.39%)
Dec 27, 2017 11.54 11.67 11.54 11.67 10,232 +0.13(+1.09%)
Dec 26, 2017 11.55 11.58 11.52 11.54 6,704 -0.02(-0.17%)
Dec 22, 2017 11.50 11.56 11.50 11.56 9,026 +0.04(+0.34%)
Dec 21, 2017 11.47 11.52 11.47 11.52 9,440 +0.05(+0.45%)
Dec 20, 2017 11.47 11.52 11.47 11.47 14,811 +0.02(+0.18%)
Dec 19, 2017 11.57 11.57 11.45 11.45 5,313 -0.03(-0.27%)
Dec 18, 2017 11.50 11.50 11.46 11.48 7,016 +0.06(+0.53%)
Dec 15, 2017 11.42 11.42 11.41 11.42 809 +0.07(+0.62%)
Dec 14, 2017 11.43 11.57 11.35 11.35 10,038 -0.32(-2.71%)
Dec 13, 2017 11.63 11.70 11.62 11.67 10,345 -0.00(-0.04%)
Dec 12, 2017 11.67 11.70 11.65 11.67 6,918 +0.02(+0.17%)
Dec 11, 2017 11.66 11.66 11.61 11.65 17,762 +0.00(+0.00%)
Dec 08, 2017 11.69 11.69 11.60 11.65 16,506 +0.05(+0.43%)
Dec 07, 2017 11.66 11.66 11.60 11.60 10,521 -0.08(-0.68%)
Dec 06, 2017 11.74 11.74 11.66 11.68 3,888 -0.08(-0.68%)
Dec 05, 2017 11.81 11.82 11.76 11.76 4,148 -0.07(-0.59%)
Dec 04, 2017 11.80 11.96 11.75 11.83 26,900 +0.16(+1.37%)
Dec 01, 2017 11.64 11.70 11.64 11.67 15,490 -0.03(-0.26%)
Nov 30, 2017 11.66 11.70 11.66 11.70 6,117 +0.09(+0.78%)
Nov 29, 2017 11.65 11.66 11.61 11.61 4,271 -0.06(-0.51%)
Nov 28, 2017 11.64 11.67 11.60 11.67 3,217 +0.03(+0.26%)
Nov 27, 2017 11.67 11.67 11.62 11.64 2,167 +0.00(+0.00%)
Nov 24, 2017 11.65 11.69 11.60 11.64 2,412 +0.05(+0.43%)
Nov 22, 2017 11.56 11.59 11.51 11.59 19,173 +0.06(+0.52%)
Nov 21, 2017 11.62 11.65 11.50 11.53 66,502 -0.06(-0.52%)
Nov 20, 2017 11.52 11.63 11.52 11.59 20,957 +0.01(+0.09%)
Nov 17, 2017 11.66 11.66 11.55 11.58 18,434 +0.03(+0.26%)
Nov 16, 2017 11.65 11.67 11.54 11.55 20,024 +0.01(+0.09%)
Nov 15, 2017 11.63 11.69 11.54 11.54 10,302 -0.05(-0.44%)
Nov 14, 2017 11.66 11.80 11.59 11.59 4,922 -0.08(-0.67%)
Nov 13, 2017 11.88 11.92 11.67 11.67 24,581 -0.31(-2.59%)
Nov 10, 2017 11.61 12.02 11.57 11.98 439,152 +0.35(+3.01%)
Nov 09, 2017 11.63 11.64 11.62 11.63 3,468 -0.04(-0.34%)
Nov 08, 2017 11.63 11.67 11.61 11.67 5,463 +0.03(+0.26%)
Nov 07, 2017 11.58 11.64 11.58 11.64 3,829 +0.03(+0.26%)
Nov 06, 2017 11.63 11.63 11.59 11.61 4,372 +0.01(+0.09%)
Nov 03, 2017 11.61 11.61 11.52 11.60 7,668 +0.00(+0.00%)
Nov 02, 2017 11.75 11.75 11.55 11.60 13,040 -0.11(-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.