Madison Strategic Sector Premium Fund (NY: MSP )

23.72 USD -0.99 (-4.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.45 12.45 12.34 12.40 17,476 +0.05(+0.40%)
Jun 29, 2011 12.25 12.39 12.25 12.35 12,242 +0.10(+0.82%)
Jun 28, 2011 12.26 12.34 12.23 12.25 15,911 +0.05(+0.41%)
Jun 27, 2011 12.08 12.25 12.04 12.20 19,286 +0.17(+1.41%)
Jun 24, 2011 12.09 12.18 12.03 12.03 8,643 -0.11(-0.91%)
Jun 23, 2011 12.06 12.14 11.99 12.14 22,982 +0.02(+0.17%)
Jun 22, 2011 12.05 12.18 12.05 12.12 6,957 +0.04(+0.33%)
Jun 21, 2011 12.08 12.14 12.06 12.08 8,636 +0.00(+0.00%)
Jun 20, 2011 12.02 12.08 12.02 12.08 8,261 +0.03(+0.25%)
Jun 17, 2011 12.04 12.12 12.02 12.05 3,056 +0.04(+0.33%)
Jun 16, 2011 12.04 12.04 12.00 12.01 24,231 -0.03(-0.25%)
Jun 15, 2011 12.10 12.13 12.00 12.04 38,279 -0.30(-2.43%)
Jun 14, 2011 12.30 12.37 12.29 12.34 8,025 +0.10(+0.85%)
Jun 13, 2011 12.27 12.27 12.20 12.24 13,662 -0.06(-0.52%)
Jun 10, 2011 12.33 12.33 12.24 12.30 22,145 -0.06(-0.49%)
Jun 09, 2011 12.31 12.40 12.29 12.36 23,290 -0.01(-0.08%)
Jun 08, 2011 12.31 12.37 12.31 12.37 9,365 -0.01(-0.08%)
Jun 07, 2011 12.33 12.56 12.33 12.38 35,271 +0.09(+0.73%)
Jun 06, 2011 12.48 12.48 12.29 12.29 10,000 -0.15(-1.21%)
Jun 03, 2011 12.45 12.50 12.43 12.44 7,724 +0.01(+0.10%)
May 24, 2011 12.42 12.46 12.40 12.43 9,891 +0.02(+0.14%)
May 23, 2011 12.43 12.45 12.41 12.41 9,703 -0.08(-0.62%)
May 20, 2011 12.58 12.67 12.43 12.49 28,949 -0.13(-1.05%)
May 19, 2011 12.63 12.68 12.55 12.62 13,921 -0.06(-0.47%)
May 18, 2011 12.59 12.68 12.59 12.68 17,174 +0.10(+0.79%)
May 17, 2011 12.61 12.65 12.47 12.58 16,489 -0.04(-0.32%)
May 16, 2011 12.70 12.75 12.62 12.62 23,745 -0.08(-0.63%)
May 13, 2011 12.66 12.73 12.64 12.70 58,576 +0.00(+0.00%)
May 12, 2011 12.62 12.70 12.55 12.70 29,812 +0.05(+0.40%)
May 11, 2011 12.61 12.65 12.50 12.65 41,952 +0.03(+0.24%)
May 10, 2011 12.57 12.64 12.57 12.62 8,870 +0.04(+0.32%)
May 09, 2011 12.50 12.60 12.50 12.58 24,560 +0.02(+0.13%)
May 06, 2011 12.56 12.66 12.55 12.56 18,824 +0.07(+0.59%)
May 05, 2011 12.52 12.62 12.48 12.49 16,295 -0.06(-0.48%)
May 04, 2011 12.58 12.62 12.50 12.55 11,416 -0.06(-0.48%)
May 03, 2011 12.56 12.65 12.55 12.61 13,023 +0.02(+0.16%)
May 02, 2011 12.59 12.59 12.59 12.59 10,164 -0.11(-0.83%)
Apr 29, 2011 12.67 12.71 12.57 12.70 11,309 +0.02(+0.13%)
Apr 28, 2011 12.63 12.68 12.63 12.68 9,424 -0.01(-0.08%)
Apr 27, 2011 12.72 12.72 12.60 12.69 13,788 -0.06(-0.47%)
Apr 26, 2011 12.65 12.75 12.65 12.75 10,042 +0.08(+0.63%)
Apr 25, 2011 12.71 12.71 12.63 12.67 7,716 -0.07(-0.55%)
Apr 21, 2011 12.80 12.80 12.70 12.74 11,294 +0.04(+0.31%)
Apr 20, 2011 12.64 12.76 12.64 12.70 24,625 +0.14(+1.11%)
Apr 19, 2011 12.60 12.61 12.53 12.56 4,128 +0.00(+0.00%)
Apr 18, 2011 12.58 12.58 12.45 12.56 16,121 -0.10(-0.79%)
Apr 15, 2011 12.69 12.69 12.64 12.66 5,161 +0.01(+0.08%)
Apr 14, 2011 12.64 12.65 12.58 12.65 6,395 -0.04(-0.32%)
Apr 13, 2011 12.68 12.69 12.58 12.69 12,602 +0.00(+0.00%)
Apr 12, 2011 12.70 12.70 12.59 12.69 6,851 -0.02(-0.16%)
Apr 11, 2011 12.72 12.83 12.70 12.71 4,680 -0.07(-0.55%)
Apr 08, 2011 12.87 12.88 12.72 12.78 10,585 -0.07(-0.55%)
Apr 07, 2011 12.85 12.88 12.77 12.85 10,543 -0.01(-0.08%)
Apr 06, 2011 12.83 12.87 12.82 12.86 8,692 +0.07(+0.55%)
Apr 05, 2011 12.75 12.82 12.75 12.79 16,642 +0.02(+0.16%)
Apr 04, 2011 12.80 12.81 12.72 12.77 13,175 +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.