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, 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%)
Feb 03, 2014 7.750 7.780 7.665 7.678 22,577 -0.09(-1.18%)
Jan 31, 2014 7.757 7.780 7.737 7.770 11,009 -0.03(-0.34%)
Jan 30, 2014 7.783 7.796 7.770 7.796 22,832 +0.03(+0.42%)
Jan 29, 2014 7.770 7.776 7.757 7.763 25,507 -0.03(-0.34%)
Jan 28, 2014 7.763 7.803 7.763 7.790 30,046 +0.01(+0.09%)
Jan 27, 2014 7.822 7.822 7.737 7.783 62,206 +0.03(+0.41%)
Jan 24, 2014 7.849 7.849 7.750 7.751 44,923 -0.10(-1.30%)
Jan 23, 2014 7.895 7.895 7.829 7.854 36,300 -0.04(-0.52%)
Jan 22, 2014 7.888 7.912 7.888 7.895 21,807 +0.00(+0.00%)
Jan 21, 2014 7.888 7.901 7.888 7.895 17,695 +0.03(+0.32%)
Jan 17, 2014 7.888 7.870 7.870 7.870 11,561 +0.01(+0.10%)
Jan 16, 2014 7.868 7.882 7.862 7.862 7,857 -0.03(-0.33%)
Jan 15, 2014 7.842 7.901 7.849 7.888 11,284 +0.05(+0.59%)
Jan 14, 2014 7.835 7.875 7.835 7.842 30,586 -0.01(-0.08%)
Jan 13, 2014 7.868 7.877 7.836 7.849 23,763 -0.02(-0.29%)
Jan 10, 2014 7.882 7.895 7.868 7.872 14,852 -0.04(-0.46%)
Jan 09, 2014 7.901 7.908 7.888 7.908 14,198 +0.01(+0.09%)
Jan 08, 2014 7.928 7.928 7.895 7.901 8,418 -0.03(-0.34%)
Jan 07, 2014 7.849 7.928 7.849 7.928 24,726 +0.09(+1.09%)
Jan 06, 2014 7.862 7.882 7.809 7.842 49,073 +0.01(+0.17%)
Jan 03, 2014 7.822 7.855 7.816 7.829 71,764 +0.01(+0.17%)
Jan 02, 2014 7.849 7.849 7.809 7.816 33,405 -0.05(-0.59%)
Dec 31, 2013 7.868 7.862 7.862 7.862 34,380 +0.00(+0.00%)
Dec 30, 2013 7.868 7.895 7.829 7.862 42,536 -0.01(-0.08%)
Dec 27, 2013 7.908 7.919 7.835 7.868 56,430 -0.02(-0.25%)
Dec 26, 2013 7.855 7.908 7.855 7.888 36,290 +0.02(+0.25%)
Dec 24, 2013 7.835 7.901 7.835 7.868 37,114 +0.03(+0.34%)
Dec 23, 2013 7.842 7.855 7.809 7.842 22,892 +0.03(+0.42%)
Dec 20, 2013 7.737 7.822 7.737 7.809 24,590 +0.05(+0.59%)
Dec 19, 2013 7.783 7.796 7.739 7.763 31,046 +0.00(+0.00%)
Dec 18, 2013 7.711 7.763 7.697 7.763 35,687 +0.05(+0.68%)
Dec 17, 2013 7.704 7.737 7.704 7.711 28,902 -0.01(-0.17%)
Dec 16, 2013 7.730 7.776 7.724 7.724 76,780 -0.01(-0.08%)
Dec 13, 2013 7.691 7.757 7.691 7.730 34,438 +0.02(+0.26%)
Dec 12, 2013 7.717 7.732 7.704 7.711 28,274 -0.00(-0.00%)
Dec 11, 2013 7.762 7.762 7.711 7.711 20,205 -0.04(-0.50%)
Dec 10, 2013 7.736 7.749 7.736 7.749 13,481 +0.00(+0.00%)
Dec 09, 2013 7.801 7.801 7.736 7.749 48,338 +0.01(+0.17%)
Dec 06, 2013 7.736 7.750 7.722 7.736 26,837 +0.04(+0.50%)
Dec 05, 2013 7.743 7.743 7.666 7.698 25,037 -0.02(-0.25%)
Dec 04, 2013 7.685 7.730 7.672 7.717 38,267 +0.03(+0.42%)
Dec 03, 2013 7.717 7.728 7.678 7.685 15,666 -0.03(-0.33%)
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.