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 (%)
Nov 30, 2021 23.92 24.20 23.43 23.46 253,724 -0.61(-2.53%)
Nov 29, 2021 23.84 24.31 23.84 24.07 254,240 +0.13(+0.54%)
Nov 26, 2021 23.84 24.25 23.68 23.94 109,472 -0.15(-0.62%)
Nov 24, 2021 23.78 24.30 23.73 24.09 360,947 +0.25(+1.05%)
Nov 23, 2021 23.50 23.92 22.90 23.84 257,084 +0.27(+1.15%)
Nov 22, 2021 24.61 24.86 23.36 23.57 438,712 -0.95(-3.87%)
Nov 19, 2021 25.00 25.07 24.33 24.52 291,602 -0.37(-1.49%)
Nov 18, 2021 24.82 25.01 24.86 24.89 237,659 -0.08(-0.32%)
Nov 17, 2021 25.00 25.04 24.80 24.97 221,157 -0.02(-0.08%)
Nov 16, 2021 25.15 25.25 24.78 24.99 360,551 -0.21(-0.83%)
Nov 15, 2021 25.06 25.47 24.88 25.20 264,533 +0.15(+0.60%)
Nov 12, 2021 25.88 26.20 24.89 25.05 427,826 -0.67(-2.60%)
Nov 11, 2021 24.24 26.03 23.92 25.72 928,712 +2.48(+10.67%)
Nov 10, 2021 23.84 23.12 23.24 247,769 -0.75(-3.13%)
Nov 09, 2021 23.84 24.38 23.73 23.99 522,893 +0.21(+0.88%)
Nov 08, 2021 23.67 23.98 23.39 23.78 273,229 +0.12(+0.51%)
Nov 05, 2021 23.55 23.86 23.45 23.66 227,863 -0.03(-0.13%)
Nov 04, 2021 23.98 24.05 23.62 23.69 128,910 -0.16(-0.67%)
Nov 03, 2021 23.78 24.04 23.53 23.85 153,191 -0.01(-0.04%)
Nov 02, 2021 23.71 24.02 23.60 23.86 191,359 +0.26(+1.10%)
Nov 01, 2021 23.88 23.90 23.32 23.60 192,448 -0.30(-1.26%)
Oct 29, 2021 23.49 24.01 23.49 23.90 279,505 +0.24(+1.01%)
Oct 28, 2021 23.55 23.70 23.23 23.66 184,166 +0.17(+0.72%)
Oct 27, 2021 23.81 24.25 23.47 23.49 144,605 -0.52(-2.17%)
Oct 26, 2021 23.63 24.02 24.01 264,501 +0.19(+0.80%)
Oct 25, 2021 23.78 24.11 23.68 23.82 226,840 -0.16(-0.67%)
Oct 22, 2021 23.91 24.25 23.89 23.98 128,610 -0.02(-0.08%)
Oct 21, 2021 23.99 24.06 23.61 24.00 299,005 +0.61(+2.61%)
Oct 20, 2021 23.32 23.50 22.94 23.39 195,582 +0.18(+0.78%)
Oct 19, 2021 22.89 23.27 22.64 23.21 109,611 +0.47(+2.07%)
Oct 18, 2021 22.48 22.97 22.26 22.74 104,484 +0.07(+0.31%)
Oct 15, 2021 22.97 22.97 22.38 22.67 184,172 -0.21(-0.92%)
Oct 14, 2021 23.03 23.58 22.85 22.88 134,059 +0.03(+0.13%)
Oct 13, 2021 22.06 22.86 22.01 22.85 222,109 +0.83(+3.77%)
Oct 12, 2021 22.30 22.42 21.98 22.02 148,645 -0.26(-1.17%)
Oct 11, 2021 22.26 22.93 22.20 22.28 405,733 -0.08(-0.36%)
Oct 08, 2021 22.76 22.76 22.36 22.36 157,176 -0.38(-1.67%)
Oct 07, 2021 22.53 22.99 22.53 22.74 200,335 +0.35(+1.56%)
Oct 06, 2021 22.23 22.45 22.15 22.39 142,197 -0.07(-0.31%)
Oct 05, 2021 22.57 22.79 22.23 22.46 307,402 -0.30(-1.32%)
Oct 04, 2021 23.96 23.96 22.71 22.76 240,293 -1.24(-5.17%)
Oct 01, 2021 23.88 24.06 23.60 24.00 279,120 +0.10(+0.42%)
Sep 30, 2021 23.85 24.10 23.68 23.90 264,575 +0.06(+0.25%)
Sep 29, 2021 24.13 24.17 23.62 23.84 222,800 -0.22(-0.91%)
Sep 28, 2021 24.20 24.34 23.76 24.06 260,921 -0.26(-1.07%)
Sep 27, 2021 24.06 24.73 23.66 24.32 546,253 +0.23(+0.95%)
Sep 24, 2021 23.74 24.11 23.70 24.09 149,969 +0.12(+0.50%)
Sep 23, 2021 23.76 24.12 23.37 23.97 163,799 +0.25(+1.05%)
Sep 22, 2021 24.29 24.49 23.71 23.72 165,732 -0.40(-1.66%)
Sep 21, 2021 23.76 24.45 23.61 24.12 552,100 +0.45(+1.90%)
Sep 20, 2021 23.45 23.69 23.16 23.67 596,661 -0.12(-0.50%)
Sep 17, 2021 24.17 24.18 23.71 23.79 775,649 -0.40(-1.65%)
Sep 16, 2021 23.92 24.31 23.85 24.19 537,624 +0.12(+0.50%)
Sep 15, 2021 24.28 24.49 23.88 24.07 504,433 -0.30(-1.23%)
Sep 14, 2021 24.66 24.82 24.27 24.37 193,225 -0.22(-0.89%)
Sep 13, 2021 24.33 25.00 23.97 24.59 616,617 +0.28(+1.15%)
Sep 10, 2021 24.81 24.92 24.28 24.31 195,249 -0.47(-1.90%)
Sep 09, 2021 25.13 25.42 24.76 24.78 182,580 -0.46(-1.82%)
Sep 08, 2021 25.52 25.56 25.19 25.24 236,327 -0.30(-1.17%)
Sep 07, 2021 26.00 26.34 25.53 25.54 267,593 -0.38(-1.47%)
Sep 03, 2021 25.65 26.04 25.56 25.92 160,337 +0.15(+0.58%)
Sep 02, 2021 25.84 26.03 25.59 25.77 137,418 -0.05(-0.19%)
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.