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 (%)
Apr 30, 2014 8.481 8.495 8.436 8.475 22,680 +0.01(+0.07%)
Apr 29, 2014 8.475 8.481 8.455 8.469 21,975 +0.03(+0.33%)
Apr 28, 2014 8.495 8.515 8.414 8.441 50,537 -0.04(-0.48%)
Apr 25, 2014 8.461 8.495 8.455 8.481 56,841 -0.02(-0.24%)
Apr 24, 2014 8.508 8.508 8.475 8.502 57,174 +0.03(+0.32%)
Apr 23, 2014 8.441 8.482 8.421 8.475 56,734 +0.05(+0.56%)
Apr 22, 2014 8.354 8.434 8.354 8.428 59,043 +0.09(+1.05%)
Apr 21, 2014 8.293 8.354 8.292 8.340 28,997 +0.05(+0.57%)
Apr 17, 2014 8.293 8.293 8.293 8.293 41,397 +0.02(+0.27%)
Apr 16, 2014 8.246 8.280 8.246 8.271 23,763 +0.04(+0.46%)
Apr 15, 2014 8.253 8.267 8.199 8.233 23,562 -0.02(-0.24%)
Apr 14, 2014 8.267 8.267 8.206 8.253 37,683 +0.04(+0.49%)
Apr 11, 2014 8.213 8.233 8.173 8.213 13,969 -0.03(-0.41%)
Apr 10, 2014 8.273 8.287 8.220 8.246 62,382 -0.01(-0.16%)
Apr 09, 2014 8.199 8.280 8.186 8.260 55,675 +0.07(+0.90%)
Apr 08, 2014 8.179 8.197 8.159 8.186 36,301 -0.01(-0.08%)
Apr 07, 2014 8.179 8.233 8.173 8.193 52,905 +0.01(+0.08%)
Apr 04, 2014 8.240 8.253 8.166 8.186 51,389 -0.02(-0.25%)
Apr 03, 2014 8.193 8.246 8.186 8.206 21,632 +0.01(+0.16%)
Apr 02, 2014 8.199 8.220 8.193 8.193 17,458 +0.00(+0.00%)
Apr 01, 2014 8.166 8.226 8.166 8.193 26,658 +0.01(+0.16%)
Mar 31, 2014 8.206 8.206 8.146 8.179 22,606 +0.05(+0.58%)
Mar 28, 2014 8.166 8.193 8.126 8.132 25,618 -0.03(-0.41%)
Mar 27, 2014 8.179 8.186 8.166 8.166 2,133 -0.03(-0.41%)
Mar 26, 2014 8.226 8.226 8.179 8.199 28,089 +0.01(+0.16%)
Mar 25, 2014 8.173 8.220 8.173 8.186 8,617 +0.01(+0.16%)
Mar 24, 2014 8.220 8.220 8.173 8.173 5,889 -0.06(-0.73%)
Mar 21, 2014 8.213 8.233 8.186 8.233 12,160 +0.03(+0.33%)
Mar 20, 2014 8.173 8.206 8.173 8.206 23,776 +0.00(+0.00%)
Mar 19, 2014 8.179 8.253 8.179 8.206 52,134 +0.03(+0.33%)
Mar 18, 2014 8.146 8.186 8.139 8.179 46,433 +0.03(+0.41%)
Mar 17, 2014 8.159 8.173 8.146 8.146 31,113 +0.06(+0.75%)
Mar 14, 2014 8.098 8.131 8.085 8.085 23,351 -0.03(-0.32%)
Mar 13, 2014 8.118 8.141 8.098 8.112 80,548 +0.01(+0.08%)
Mar 12, 2014 8.092 8.106 8.092 8.105 35,464 +0.01(+0.08%)
Mar 11, 2014 8.164 8.164 8.085 8.098 144,529 -0.01(-0.16%)
Mar 10, 2014 8.131 8.144 8.098 8.112 23,954 -0.02(-0.24%)
Mar 07, 2014 8.171 8.177 8.112 8.131 11,042 -0.05(-0.56%)
Mar 06, 2014 8.158 8.197 8.125 8.177 48,271 +0.02(+0.24%)
Mar 05, 2014 8.217 8.217 8.151 8.158 18,199 -0.08(-0.95%)
Mar 04, 2014 8.171 8.256 8.143 8.236 42,837 +0.14(+1.78%)
Mar 03, 2014 8.125 8.125 8.085 8.092 20,395 -0.05(-0.57%)
Feb 28, 2014 8.098 8.164 8.098 8.138 18,579 +0.03(+0.32%)
Feb 27, 2014 8.085 8.112 8.055 8.112 13,178 +0.05(+0.57%)
Feb 26, 2014 8.098 8.112 8.052 8.066 27,209 -0.04(-0.49%)
Feb 25, 2014 8.072 8.105 8.066 8.105 26,085 -0.00(-0.00%)
Feb 24, 2014 8.059 8.112 8.046 8.105 32,575 +0.06(+0.74%)
Feb 21, 2014 8.079 8.079 8.046 8.046 20,153 +0.01(+0.08%)
Feb 20, 2014 7.987 8.039 7.987 8.039 15,549 +0.04(+0.49%)
Feb 19, 2014 7.980 8.006 7.954 8.000 24,489 +0.01(+0.08%)
Feb 18, 2014 8.000 8.013 7.974 7.993 7,906 -0.00(-0.01%)
Feb 14, 2014 7.960 7.994 7.994 7.994 24,492 +0.00(+0.01%)
Feb 13, 2014 7.974 7.993 7.974 7.993 2,933 +0.01(+0.16%)
Feb 12, 2014 7.941 7.987 7.928 7.980 35,797 +0.03(+0.35%)
Feb 11, 2014 7.882 7.954 7.882 7.952 18,950 +0.05(+0.68%)
Feb 10, 2014 7.888 7.934 7.862 7.899 17,614 +0.04(+0.47%)
Feb 07, 2014 7.829 7.862 7.809 7.862 14,739 +0.07(+0.93%)
Feb 06, 2014 7.750 7.789 7.750 7.789 4,766 +0.03(+0.42%)
Feb 05, 2014 7.665 7.757 7.658 7.757 43,014 +0.05(+0.60%)
Feb 04, 2014 7.678 7.717 7.678 7.711 5,741 +0.03(+0.43%)
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.