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 (%)
Feb 28, 2017 10.43 10.50 10.41 10.43 27,027 -0.01(-0.07%)
Feb 27, 2017 10.41 10.53 10.41 10.44 9,910 -0.02(-0.16%)
Feb 24, 2017 10.44 10.55 10.41 10.46 20,132 -0.02(-0.16%)
Feb 23, 2017 10.64 10.64 10.45 10.47 10,731 -0.03(-0.33%)
Feb 22, 2017 10.56 10.56 10.51 10.51 2,069 +0.00(+0.00%)
Feb 21, 2017 10.46 10.53 10.45 10.51 10,077 +0.03(+0.33%)
Feb 17, 2017 10.47 10.47 10.47 0 +0.01(+0.08%)
Feb 16, 2017 10.44 10.47 10.41 10.47 2,131 -0.03(-0.33%)
Feb 15, 2017 10.36 10.50 10.36 10.50 28,807 +0.13(+1.27%)
Feb 14, 2017 10.34 10.37 10.32 10.37 11,084 +0.03(+0.34%)
Feb 13, 2017 10.33 10.33 10.32 10.33 5,506 +0.03(+0.29%)
Feb 10, 2017 10.29 10.30 10.27 10.30 7,686 +0.01(+0.10%)
Feb 09, 2017 10.23 10.30 10.23 10.29 21,421 +0.02(+0.17%)
Feb 08, 2017 10.23 10.28 10.22 10.28 22,182 +0.02(+0.17%)
Feb 07, 2017 10.25 10.32 10.23 10.26 24,810 +0.02(+0.17%)
Feb 06, 2017 10.31 10.31 10.24 10.24 8,704 +0.00(+0.00%)
Feb 03, 2017 10.30 10.30 10.23 10.24 6,952 +0.01(+0.08%)
Feb 02, 2017 10.25 10.26 10.21 10.23 18,467 +0.01(+0.08%)
Feb 01, 2017 10.24 10.27 10.20 10.23 16,446 +0.00(+0.00%)
Jan 31, 2017 10.19 10.23 10.19 10.23 17,818 +0.00(+0.00%)
Jan 30, 2017 10.27 10.27 10.23 10.23 8,771 -0.07(-0.67%)
Jan 27, 2017 10.30 10.30 10.26 10.29 5,393 +0.01(+0.08%)
Jan 26, 2017 10.33 10.33 10.27 10.29 16,376 +0.02(+0.17%)
Jan 25, 2017 10.29 10.30 10.26 10.27 16,404 +0.01(+0.06%)
Jan 24, 2017 10.28 10.28 10.23 10.26 13,785 -0.03(-0.31%)
Jan 23, 2017 10.29 10.30 10.29 10.29 35,586 -0.02(-0.15%)
Jan 20, 2017 10.29 10.31 10.27 10.31 8,193 +0.01(+0.06%)
Jan 19, 2017 10.29 10.31 10.25 10.30 47,525 +0.02(+0.17%)
Jan 18, 2017 10.28 10.31 10.26 10.29 27,420 +0.02(+0.17%)
Jan 17, 2017 10.27 10.30 10.26 10.27 11,165 -0.03(-0.33%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.06(+0.59%)
Jan 12, 2017 10.27 10.28 10.24 10.24 9,557 -0.03(-0.33%)
Jan 11, 2017 10.26 10.30 10.26 10.28 29,091 -0.03(-0.25%)
Jan 10, 2017 10.33 10.33 10.25 10.30 12,449 +0.00(+0.00%)
Jan 09, 2017 10.33 10.33 10.20 10.30 11,138 -0.03(-0.25%)
Jan 06, 2017 10.30 10.38 10.28 10.33 15,759 +0.03(+0.25%)
Jan 05, 2017 10.24 10.37 10.23 10.30 9,217 +0.03(+0.25%)
Jan 04, 2017 10.18 10.28 10.18 10.28 29,037 +0.15(+1.44%)
Jan 03, 2017 10.19 10.22 10.08 10.13 15,499 -0.06(-0.59%)
Dec 30, 2016 10.19 10.19 10.19 0 +0.05(+0.51%)
Dec 29, 2016 10.17 10.17 10.05 10.14 6,907 -0.03(-0.28%)
Dec 28, 2016 10.12 10.17 10.11 10.17 3,932 -0.01(-0.06%)
Dec 27, 2016 10.12 10.18 10.12 10.17 10,850 +0.12(+1.19%)
Dec 23, 2016 10.05 10.05 10.05 0 -0.10(-0.98%)
Dec 22, 2016 10.24 10.24 10.15 10.15 1,303 -0.01(-0.12%)
Dec 21, 2016 10.07 10.17 10.04 10.17 17,707 +0.02(+0.17%)
Dec 20, 2016 10.18 10.19 10.11 10.15 44,000 +0.04(+0.43%)
Dec 19, 2016 10.06 10.16 10.06 10.10 2,257 +0.01(+0.08%)
Dec 16, 2016 10.12 10.14 10.10 10.10 39,123 -0.03(-0.34%)
Dec 15, 2016 10.11 10.14 10.11 10.13 42,430 +0.03(+0.34%)
Dec 14, 2016 10.13 10.13 10.10 10.10 6,688 -0.03(-0.34%)
Dec 13, 2016 10.09 10.14 10.09 10.13 21,026 +0.04(+0.42%)
Dec 12, 2016 10.09 10.10 10.09 10.09 11,265 +0.03(+0.25%)
Dec 09, 2016 10.04 10.06 10.03 10.06 14,781 +0.04(+0.42%)
Dec 08, 2016 9.930 10.04 9.930 10.02 20,229 -0.01(-0.08%)
Dec 07, 2016 9.980 10.03 9.947 10.03 9,697 +0.05(+0.50%)
Dec 06, 2016 9.974 10.01 9.964 9.980 196,140 +0.02(+0.17%)
Dec 05, 2016 9.964 9.989 9.938 9.964 193,453 +0.03(+0.34%)
Dec 02, 2016 9.896 9.947 9.896 9.930 16,664 -0.04(-0.39%)
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.