Madison Strategic Sector Premium Fund (NY: MSP )

24.09 USD +0.12 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.59 12.75 12.55 12.70 22,869 +0.04(+0.31%)
Mar 30, 2010 12.59 12.74 12.55 12.66 34,734 +0.01(+0.09%)
Mar 29, 2010 12.56 12.67 12.55 12.65 17,894 +0.08(+0.64%)
Mar 26, 2010 12.68 12.68 12.54 12.57 19,375 -0.03(-0.24%)
Mar 25, 2010 12.55 12.71 12.55 12.60 14,648 +0.04(+0.32%)
Mar 24, 2010 12.61 12.67 12.56 12.56 62,815 -0.07(-0.59%)
Mar 23, 2010 12.54 12.64 12.53 12.63 18,187 +0.11(+0.84%)
Mar 22, 2010 12.43 12.54 12.21 12.53 24,715 +0.10(+0.80%)
Mar 19, 2010 12.66 12.66 12.40 12.43 24,956 -0.18(-1.43%)
Mar 18, 2010 12.71 12.72 12.60 12.61 41,566 -0.17(-1.33%)
Mar 17, 2010 12.68 12.82 12.68 12.78 25,519 +0.08(+0.63%)
Mar 16, 2010 12.73 12.73 12.59 12.70 29,869 -0.10(-0.78%)
Mar 15, 2010 12.81 12.93 12.80 12.80 50,854 +0.04(+0.31%)
Mar 12, 2010 12.77 12.83 12.65 12.76 46,381 -0.03(-0.23%)
Mar 11, 2010 12.75 12.79 12.72 12.79 14,958 +0.04(+0.31%)
Mar 10, 2010 12.64 12.76 12.64 12.75 12,806 +0.02(+0.16%)
Mar 09, 2010 12.73 12.73 12.63 12.73 13,453 +0.03(+0.24%)
Mar 08, 2010 12.75 12.75 12.70 12.70 17,347 -0.05(-0.41%)
Mar 05, 2010 12.52 12.77 12.52 12.75 34,330 +0.24(+1.93%)
Mar 04, 2010 12.48 12.57 12.43 12.51 17,527 +0.04(+0.32%)
Mar 03, 2010 12.49 12.52 12.45 12.47 16,032 -0.02(-0.16%)
Mar 02, 2010 12.42 12.63 12.42 12.49 22,881 -0.01(-0.08%)
Mar 01, 2010 12.39 12.52 12.39 12.50 14,279 +0.23(+1.87%)
Feb 26, 2010 12.32 12.38 12.27 12.27 18,562 +0.01(+0.08%)
Feb 25, 2010 12.26 12.32 12.15 12.26 26,533 -0.06(-0.49%)
Feb 24, 2010 12.28 12.36 12.24 12.32 18,870 +0.13(+1.07%)
Feb 23, 2010 12.18 12.32 12.12 12.19 15,350 -0.08(-0.65%)
Feb 22, 2010 12.30 12.30 12.26 12.27 14,298 -0.02(-0.16%)
Feb 19, 2010 12.16 12.30 12.16 12.29 6,771 +0.06(+0.49%)
Feb 18, 2010 12.15 12.24 12.15 12.23 8,707 +0.03(+0.25%)
Feb 17, 2010 12.12 12.24 12.12 12.20 11,175 +0.03(+0.25%)
Feb 16, 2010 12.05 12.19 12.05 12.17 8,322 +0.18(+1.50%)
Feb 12, 2010 12.00 11.99 11.99 11.99 8,400 -0.03(-0.25%)
Feb 11, 2010 11.99 12.04 11.88 12.02 23,675 +0.10(+0.84%)
Feb 10, 2010 12.08 12.08 11.84 11.92 14,525 -0.05(-0.42%)
Feb 09, 2010 11.93 12.01 11.92 11.97 5,190 +0.18(+1.53%)
Feb 08, 2010 11.64 11.93 11.64 11.79 14,880 -0.01(-0.08%)
Feb 05, 2010 11.80 11.80 11.59 11.80 14,523 +0.00(+0.00%)
Feb 04, 2010 12.00 12.00 11.80 11.80 12,450 -0.36(-2.96%)
Feb 03, 2010 12.19 12.24 12.02 12.16 34,955 -0.12(-0.98%)
Feb 02, 2010 12.16 12.30 12.16 12.28 11,463 +0.09(+0.74%)
Feb 01, 2010 12.16 12.19 12.05 12.19 20,600 +0.08(+0.70%)
Jan 29, 2010 12.13 12.30 12.06 12.11 35,739 -0.03(-0.28%)
Jan 28, 2010 12.11 12.26 12.10 12.14 13,011 -0.00(-0.00%)
Jan 27, 2010 12.17 12.26 12.05 12.14 10,175 -0.15(-1.22%)
Jan 26, 2010 12.23 12.39 12.23 12.29 15,557 -0.01(-0.08%)
Jan 25, 2010 12.20 12.36 12.20 12.30 18,115 -0.05(-0.41%)
Jan 22, 2010 12.58 12.58 12.35 12.35 11,388 -0.18(-1.44%)
Jan 21, 2010 12.64 12.70 12.52 12.53 33,699 -0.11(-0.87%)
Jan 20, 2010 12.35 12.64 12.35 12.64 50,546 +0.08(+0.64%)
Jan 19, 2010 12.40 12.63 12.40 12.56 39,887 +0.17(+1.37%)
Jan 15, 2010 12.52 12.39 12.39 12.39 22,900 -0.13(-1.04%)
Jan 14, 2010 12.81 12.81 12.49 12.52 31,143 +0.01(+0.08%)
Jan 13, 2010 12.46 12.51 12.46 12.51 14,715 +0.05(+0.40%)
Jan 12, 2010 12.32 12.49 12.30 12.46 22,325 -0.02(-0.16%)
Jan 11, 2010 12.55 12.55 12.40 12.48 24,915 -0.03(-0.24%)
Jan 08, 2010 12.48 12.54 12.37 12.51 37,834 +0.11(+0.89%)
Jan 07, 2010 12.35 12.45 12.29 12.40 14,504 -0.01(-0.08%)
Jan 06, 2010 12.44 12.47 12.27 12.41 27,134 -0.07(-0.56%)
Jan 05, 2010 12.41 12.51 12.27 12.48 34,979 +0.03(+0.24%)
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.