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 (%)
Aug 31, 2016 9.634 9.691 9.634 9.683 15,232 -0.03(-0.34%)
Aug 30, 2016 9.634 9.715 9.634 9.715 12,255 +0.03(+0.34%)
Aug 29, 2016 9.617 9.724 9.552 9.683 15,943 +0.14(+1.46%)
Aug 26, 2016 9.584 9.679 9.543 9.543 52,508 +0.00(+0.00%)
Aug 25, 2016 9.691 9.740 9.543 9.543 337,816 -0.16(-1.69%)
Aug 24, 2016 9.978 9.978 9.642 9.707 124,401 -0.17(-1.77%)
Aug 23, 2016 9.970 9.970 9.863 9.882 11,224 -0.01(-0.06%)
Aug 22, 2016 9.765 9.888 9.707 9.888 18,050 +0.11(+1.17%)
Aug 19, 2016 9.751 9.830 9.683 9.773 42,449 -0.06(-0.58%)
Aug 18, 2016 9.716 9.838 9.715 9.830 19,163 +0.13(+1.35%)
Aug 17, 2016 9.756 9.765 9.699 9.699 15,526 +0.01(+0.09%)
Aug 16, 2016 9.683 9.715 9.683 9.691 3,015 -0.07(-0.67%)
Aug 15, 2016 9.827 9.827 9.748 9.756 12,120 -0.03(-0.33%)
Aug 12, 2016 9.761 9.838 9.691 9.789 22,858 -0.01(-0.07%)
Aug 11, 2016 9.774 9.796 9.774 9.796 2,229 +0.04(+0.41%)
Aug 10, 2016 9.748 9.756 9.716 9.756 5,964 +0.02(+0.25%)
Aug 09, 2016 9.674 9.756 9.674 9.732 12,871 -0.01(-0.06%)
Aug 08, 2016 9.804 9.804 9.715 9.738 9,783 +0.01(+0.15%)
Aug 05, 2016 9.691 9.804 9.691 9.724 18,749 +0.00(+0.00%)
Aug 04, 2016 9.724 9.756 9.617 9.724 16,472 +0.00(+0.00%)
Aug 03, 2016 9.683 9.789 9.683 9.724 13,733 -0.02(-0.25%)
Aug 02, 2016 9.691 9.765 9.650 9.748 19,609 +0.08(+0.85%)
Aug 01, 2016 9.658 9.724 9.651 9.666 16,457 -0.04(-0.42%)
Jul 29, 2016 9.683 9.765 9.650 9.707 24,870 +0.03(+0.34%)
Jul 28, 2016 9.724 9.724 9.674 9.674 12,691 -0.04(-0.42%)
Jul 27, 2016 9.782 9.806 9.716 9.716 7,931 -0.06(-0.59%)
Jul 26, 2016 9.773 9.773 9.724 9.773 2,360 +0.03(+0.34%)
Jul 25, 2016 9.724 9.781 9.715 9.740 28,597 +0.00(+0.00%)
Jul 22, 2016 9.710 9.772 9.710 9.740 4,110 +0.11(+1.11%)
Jul 21, 2016 9.756 9.756 9.633 9.633 18,628 -0.02(-0.17%)
Jul 20, 2016 9.674 9.683 9.633 9.650 13,375 +0.00(+0.00%)
Jul 19, 2016 9.732 9.747 9.576 9.650 13,930 -0.04(-0.42%)
Jul 18, 2016 9.699 9.781 9.674 9.691 6,877 -0.03(-0.34%)
Jul 15, 2016 9.691 9.724 9.691 9.724 2,202 +0.03(+0.34%)
Jul 14, 2016 9.691 9.691 9.601 9.691 7,695 +0.02(+0.25%)
Jul 13, 2016 9.561 9.666 9.561 9.666 7,792 +0.11(+1.20%)
Jul 12, 2016 9.535 9.642 9.535 9.552 14,358 +0.01(+0.09%)
Jul 11, 2016 9.560 9.576 9.502 9.543 14,018 +0.02(+0.26%)
Jul 08, 2016 9.514 9.576 9.495 9.519 4,109 +0.07(+0.69%)
Jul 07, 2016 9.527 9.527 9.396 9.453 5,581 -0.05(-0.52%)
Jul 06, 2016 9.338 9.502 9.330 9.502 19,466 +0.03(+0.35%)
Jul 05, 2016 9.352 9.470 9.352 9.470 9,855 +0.02(+0.26%)
Jul 01, 2016 9.527 9.445 9.445 9.445 11,343 +0.02(+0.17%)
Jun 30, 2016 9.486 9.535 9.388 9.429 21,920 +0.07(+0.79%)
Jun 29, 2016 9.207 9.381 9.207 9.355 12,932 +0.15(+1.60%)
Jun 28, 2016 9.240 9.256 9.109 9.207 13,925 -0.07(-0.71%)
Jun 27, 2016 9.461 9.461 9.248 9.273 10,912 -0.22(-2.33%)
Jun 24, 2016 9.215 9.699 9.124 9.494 32,150 +0.11(+1.17%)
Jun 23, 2016 9.273 9.385 9.273 9.385 3,911 +0.08(+0.85%)
Jun 22, 2016 9.359 9.359 9.297 9.306 7,418 -0.02(-0.26%)
Jun 21, 2016 9.232 9.363 9.207 9.330 14,255 +0.01(+0.09%)
Jun 20, 2016 9.389 9.478 9.322 9.322 4,077 +0.08(+0.89%)
Jun 17, 2016 9.183 9.284 9.183 9.240 13,417 +0.04(+0.42%)
Jun 16, 2016 9.240 9.281 9.148 9.201 24,746 -0.01(-0.16%)
Jun 15, 2016 9.232 9.420 9.215 9.215 10,439 -0.05(-0.53%)
Jun 14, 2016 9.179 9.441 9.168 9.265 28,142 +0.05(+0.52%)
Jun 13, 2016 9.314 9.436 9.136 9.216 35,994 -0.09(-0.95%)
Jun 10, 2016 9.441 9.457 9.302 9.305 5,664 +0.00(+0.00%)
Jun 09, 2016 9.401 9.401 9.289 9.305 3,698 -0.02(-0.26%)
Jun 08, 2016 9.337 9.513 9.297 9.329 16,423 -0.01(-0.09%)
Jun 07, 2016 9.289 9.397 9.289 9.337 30,915 -0.02(-0.17%)
Jun 06, 2016 9.321 9.353 9.289 9.353 7,925 +0.08(+0.86%)
Jun 03, 2016 9.351 9.351 9.265 9.273 2,511 -0.06(-0.60%)
Jun 02, 2016 9.372 9.385 9.290 9.329 7,520 +0.01(+0.09%)
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.