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 (%)
Jun 30, 2014 8.786 8.813 8.772 8.772 28,822 +0.03(+0.31%)
Jun 27, 2014 8.745 8.772 8.745 8.745 14,136 +0.01(+0.16%)
Jun 26, 2014 8.779 8.779 8.729 8.731 26,490 -0.03(-0.31%)
Jun 25, 2014 8.772 8.779 8.717 8.759 16,461 +0.01(+0.08%)
Jun 24, 2014 8.676 8.779 8.676 8.752 35,499 +0.07(+0.79%)
Jun 23, 2014 8.752 8.752 8.683 8.683 12,929 +0.00(+0.00%)
Jun 20, 2014 8.704 8.724 8.683 8.683 35,267 -0.01(-0.16%)
Jun 19, 2014 8.704 8.704 8.697 8.697 18,363 +0.00(+0.00%)
Jun 18, 2014 8.683 8.710 8.683 8.697 15,990 +0.00(+0.00%)
Jun 17, 2014 8.697 8.738 8.697 8.697 18,468 +0.02(+0.24%)
Jun 16, 2014 8.704 8.745 8.670 8.676 47,560 +0.01(+0.08%)
Jun 13, 2014 8.730 8.730 8.663 8.670 27,524 +0.00(+0.00%)
Jun 12, 2014 8.676 8.723 8.649 8.670 18,069 -0.01(-0.08%)
Jun 11, 2014 8.710 8.710 8.676 8.676 20,299 -0.03(-0.39%)
Jun 10, 2014 8.696 8.710 8.636 8.710 35,235 +0.05(+0.62%)
Jun 06, 2014 8.663 8.663 8.649 8.656 15,305 +0.01(+0.08%)
Jun 05, 2014 8.609 8.649 8.609 8.649 65,601 +0.05(+0.55%)
Jun 04, 2014 8.602 8.610 8.596 8.602 20,688 +0.01(+0.07%)
Jun 03, 2014 8.602 8.609 8.596 8.596 24,494 +0.00(+0.01%)
Jun 02, 2014 8.643 8.643 8.596 8.596 22,843 -0.02(-0.23%)
May 30, 2014 8.636 8.643 8.582 8.616 53,105 -0.03(-0.31%)
May 29, 2014 8.670 8.670 8.609 8.643 131,507 +0.01(+0.15%)
May 28, 2014 8.616 8.646 8.609 8.629 14,119 +0.01(+0.08%)
May 27, 2014 8.609 8.643 8.596 8.623 85,244 +0.03(+0.39%)
May 23, 2014 8.589 8.589 8.589 8.589 21,890 -0.01(-0.08%)
May 22, 2014 8.569 8.609 8.569 8.596 29,250 +0.04(+0.47%)
May 21, 2014 8.562 8.562 8.549 8.555 14,206 +0.01(+0.16%)
May 20, 2014 8.535 8.542 8.522 8.542 15,095 +0.01(+0.08%)
May 19, 2014 8.461 8.542 8.461 8.535 25,522 +0.05(+0.63%)
May 16, 2014 8.475 8.535 8.475 8.481 22,673 +0.01(+0.08%)
May 15, 2014 8.515 8.549 8.461 8.475 37,071 -0.06(-0.71%)
May 14, 2014 8.535 8.569 8.522 8.535 56,924 -0.03(-0.31%)
May 13, 2014 8.542 8.576 8.542 8.562 156,894 +0.05(+0.55%)
May 12, 2014 8.488 8.522 8.488 8.515 35,155 +0.03(+0.40%)
May 09, 2014 8.448 8.481 8.428 8.481 32,556 +0.06(+0.72%)
May 08, 2014 8.475 8.488 8.421 8.421 40,340 -0.05(-0.56%)
May 07, 2014 8.488 8.495 8.468 8.468 53,131 -0.03(-0.31%)
May 06, 2014 8.515 8.515 8.461 8.495 19,853 -0.01(-0.16%)
May 05, 2014 8.461 8.508 8.441 8.508 28,305 +0.03(+0.40%)
May 02, 2014 8.468 8.495 8.468 8.475 30,282 +0.01(+0.08%)
May 01, 2014 8.481 8.508 8.461 8.468 30,151 -0.01(-0.08%)
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%)
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.