Madison Strategic Sector Premium Fund (NY: MSP )

23.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.21 12.37 12.14 12.20 32,982 +0.06(+0.49%)
Mar 30, 2017 12.06 12.14 12.06 12.14 8,739 +0.09(+0.75%)
Mar 29, 2017 12.06 12.06 11.98 12.05 2,963 +0.07(+0.58%)
Mar 28, 2017 11.96 12.05 11.90 11.98 17,079 +0.07(+0.59%)
Mar 27, 2017 11.87 11.91 11.87 11.91 4,830 -0.02(-0.17%)
Mar 24, 2017 11.91 11.93 11.91 11.93 1,014 +0.03(+0.25%)
Mar 23, 2017 11.89 11.93 11.87 11.90 11,599 +0.08(+0.68%)
Mar 22, 2017 11.88 11.92 11.82 11.82 8,978 -0.11(-0.92%)
Mar 21, 2017 11.99 11.99 11.86 11.93 17,808 -0.07(-0.58%)
Mar 20, 2017 12.03 12.08 11.99 12.00 8,036 -0.06(-0.50%)
Mar 17, 2017 11.98 12.14 11.98 12.06 15,552 -0.00(-0.02%)
Mar 16, 2017 12.13 12.13 12.06 12.06 9,613 -0.01(-0.07%)
Mar 15, 2017 12.10 12.12 12.05 12.07 4,933 -0.20(-1.63%)
Mar 14, 2017 12.32 12.39 12.26 12.27 9,650 -0.03(-0.21%)
Mar 13, 2017 12.42 12.42 12.30 12.30 3,111 -0.06(-0.52%)
Mar 10, 2017 12.33 12.36 12.28 12.36 10,398 -0.03(-0.24%)
Mar 09, 2017 12.28 12.41 12.21 12.39 15,800 +0.09(+0.73%)
Mar 08, 2017 12.25 12.30 12.19 12.30 7,865 +0.08(+0.65%)
Mar 07, 2017 12.19 12.24 12.14 12.22 17,060 -0.01(-0.09%)
Mar 06, 2017 12.27 12.27 12.22 12.23 2,113 -0.05(-0.40%)
Mar 03, 2017 12.27 12.35 12.27 12.28 9,200 +0.01(+0.08%)
Mar 02, 2017 12.26 12.27 12.20 12.27 13,900 -0.06(-0.49%)
Mar 01, 2017 12.24 12.33 12.18 12.33 14,760 +0.16(+1.31%)
Feb 28, 2017 12.17 12.24 12.14 12.17 23,166 -0.01(-0.07%)
Feb 27, 2017 12.14 12.28 12.14 12.18 8,495 -0.02(-0.16%)
Feb 24, 2017 12.18 12.31 12.15 12.20 17,256 -0.02(-0.16%)
Feb 23, 2017 12.41 12.41 12.19 12.22 9,198 -0.04(-0.33%)
Feb 22, 2017 12.32 12.32 12.26 12.26 1,774 +0.00(+0.00%)
Feb 21, 2017 12.20 12.29 12.19 12.26 8,638 +0.04(+0.33%)
Feb 17, 2017 12.22 12.22 12.22 0 +0.01(+0.08%)
Feb 16, 2017 12.19 12.21 12.15 12.21 1,827 -0.04(-0.33%)
Feb 15, 2017 12.09 12.25 12.09 12.25 24,692 +0.15(+1.27%)
Feb 14, 2017 12.06 12.10 12.04 12.10 9,501 +0.04(+0.34%)
Feb 13, 2017 12.05 12.06 12.04 12.06 4,720 +0.03(+0.29%)
Feb 10, 2017 12.00 12.02 11.98 12.02 6,588 +0.01(+0.09%)
Feb 09, 2017 11.94 12.01 11.94 12.01 18,361 +0.02(+0.17%)
Feb 08, 2017 11.93 11.99 11.92 11.99 19,013 +0.02(+0.17%)
Feb 07, 2017 11.96 12.04 11.94 11.97 21,266 +0.02(+0.17%)
Feb 06, 2017 12.03 12.03 11.95 11.95 7,461 +0.00(+0.00%)
Feb 03, 2017 12.02 12.02 11.94 11.95 5,959 +0.01(+0.08%)
Feb 02, 2017 11.96 11.97 11.92 11.94 15,829 +0.01(+0.08%)
Feb 01, 2017 11.95 11.98 11.89 11.93 14,097 +0.00(+0.00%)
Jan 31, 2017 11.89 11.94 11.89 11.93 15,273 +0.00(+0.00%)
Jan 30, 2017 11.98 11.98 11.93 11.93 7,518 -0.08(-0.67%)
Jan 27, 2017 12.02 12.02 11.97 12.01 4,623 +0.01(+0.08%)
Jan 26, 2017 12.05 12.05 11.98 12.00 14,037 +0.02(+0.17%)
Jan 25, 2017 12.00 12.02 11.97 11.98 14,061 +0.01(+0.06%)
Jan 24, 2017 11.99 11.99 11.94 11.97 11,816 -0.04(-0.31%)
Jan 23, 2017 12.01 12.02 12.00 12.01 30,502 -0.02(-0.15%)
Jan 20, 2017 12.01 12.03 11.98 12.03 7,023 +0.01(+0.06%)
Jan 19, 2017 12.00 12.03 11.96 12.02 40,736 +0.02(+0.17%)
Jan 18, 2017 11.99 12.03 11.97 12.00 23,503 +0.02(+0.17%)
Jan 17, 2017 11.98 12.02 11.97 11.98 9,570 -0.04(-0.33%)
Jan 13, 2017 12.02 12.02 12.02 0 +0.07(+0.59%)
Jan 12, 2017 11.98 12.00 11.95 11.95 8,192 -0.04(-0.33%)
Jan 11, 2017 11.97 12.02 11.97 11.99 24,935 -0.03(-0.25%)
Jan 10, 2017 12.05 12.05 11.96 12.02 10,671 +0.00(+0.00%)
Jan 09, 2017 12.05 12.05 11.90 12.02 9,547 -0.03(-0.25%)
Jan 06, 2017 12.02 12.11 11.99 12.05 13,508 +0.03(+0.25%)
Jan 05, 2017 11.94 12.10 11.93 12.02 7,901 +0.03(+0.25%)
Jan 04, 2017 11.88 11.99 11.88 11.99 24,889 +0.17(+1.44%)
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.