Madison Strategic Sector Premium Fund (NY: MSP )

23.72 USD -0.40 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.07 11.14 10.98 11.03 14,778 -0.05(-0.45%)
May 30, 2012 11.12 11.12 11.01 11.08 7,205 -0.08(-0.73%)
May 29, 2012 11.08 11.19 11.07 11.16 4,764 +0.08(+0.74%)
May 25, 2012 11.02 11.11 11.02 11.08 7,507 +0.02(+0.18%)
May 24, 2012 11.03 11.06 10.98 11.06 22,387 +0.06(+0.55%)
May 23, 2012 10.94 11.02 10.87 11.00 9,400 +0.04(+0.36%)
May 22, 2012 10.95 11.03 10.95 10.96 15,305 +0.03(+0.27%)
May 21, 2012 10.83 10.93 10.83 10.93 15,975 +0.16(+1.44%)
May 18, 2012 10.99 10.99 10.75 10.77 21,549 -0.16(-1.50%)
May 17, 2012 11.18 11.18 10.93 10.94 19,743 -0.20(-1.81%)
May 16, 2012 11.21 11.27 11.13 11.14 12,429 -0.07(-0.62%)
May 15, 2012 11.24 11.31 11.18 11.21 34,291 -0.05(-0.45%)
May 14, 2012 11.32 11.32 11.22 11.26 15,976 -0.11(-0.97%)
May 11, 2012 11.34 11.38 11.29 11.37 13,029 -0.02(-0.18%)
May 10, 2012 11.39 11.47 11.37 11.39 17,693 +0.03(+0.26%)
May 09, 2012 11.30 11.40 11.30 11.36 8,768 -0.08(-0.68%)
May 08, 2012 11.48 11.48 11.33 11.44 15,768 -0.10(-0.89%)
May 07, 2012 11.48 11.55 11.46 11.54 11,088 +0.03(+0.26%)
May 04, 2012 11.58 11.58 11.46 11.51 19,035 -0.09(-0.78%)
May 03, 2012 11.70 11.70 11.60 11.60 5,084 -0.13(-1.11%)
May 02, 2012 11.69 11.74 11.63 11.73 11,182 -0.02(-0.17%)
May 01, 2012 11.68 11.76 11.64 11.75 6,379 +0.08(+0.69%)
Apr 30, 2012 11.68 11.68 11.62 11.67 11,442 -0.04(-0.34%)
Apr 27, 2012 11.72 11.72 11.60 11.71 14,066 +0.03(+0.26%)
Apr 26, 2012 11.62 11.68 11.60 11.68 7,530 +0.03(+0.26%)
Apr 25, 2012 11.59 11.65 11.59 11.65 8,476 +0.11(+0.95%)
Apr 24, 2012 11.57 11.60 11.51 11.54 9,706 +0.00(+0.00%)
Apr 23, 2012 11.50 11.54 11.43 11.54 13,137 -0.08(-0.69%)
Apr 20, 2012 11.62 11.64 11.62 11.62 8,233 -0.02(-0.17%)
Apr 19, 2012 11.65 11.65 11.58 11.64 13,850 +0.00(+0.00%)
Apr 18, 2012 11.64 11.67 11.62 11.64 8,349 -0.03(-0.26%)
Apr 17, 2012 11.55 11.69 11.55 11.67 41,773 +0.14(+1.21%)
Apr 16, 2012 11.57 11.59 11.45 11.53 13,170 +0.00(+0.00%)
Apr 13, 2012 11.71 11.71 11.53 11.53 24,287 -0.12(-1.03%)
Apr 12, 2012 11.57 11.68 11.57 11.65 3,152 +0.09(+0.78%)
Apr 11, 2012 11.53 11.62 11.53 11.56 11,355 +0.08(+0.70%)
Apr 10, 2012 11.66 11.66 11.47 11.48 8,908 -0.16(-1.37%)
Apr 09, 2012 11.69 11.69 11.64 11.64 27,564 -0.15(-1.27%)
Apr 05, 2012 11.77 11.83 11.70 11.79 21,638 +0.02(+0.17%)
Apr 04, 2012 11.76 11.81 11.73 11.77 21,034 -0.04(-0.34%)
Apr 03, 2012 11.88 11.89 11.81 11.81 18,583 -0.09(-0.76%)
Apr 02, 2012 11.83 11.94 11.79 11.90 22,672 +0.09(+0.76%)
Mar 30, 2012 11.82 11.83 11.75 11.81 13,301 +0.06(+0.51%)
Mar 29, 2012 11.68 11.75 11.67 11.75 13,039 +0.05(+0.43%)
Mar 28, 2012 11.79 11.79 11.68 11.70 11,152 -0.08(-0.68%)
Mar 27, 2012 11.82 11.82 11.73 11.78 27,863 +0.00(+0.00%)
Mar 26, 2012 11.75 11.81 11.74 11.78 13,140 +0.09(+0.77%)
Mar 23, 2012 11.70 11.70 11.68 11.69 7,031 +0.03(+0.26%)
Mar 22, 2012 11.71 11.71 11.65 11.66 5,775 -0.06(-0.52%)
Mar 21, 2012 11.73 11.79 11.71 11.72 1,781 +0.01(+0.09%)
Mar 20, 2012 11.75 11.78 11.70 11.71 14,500 -0.07(-0.60%)
Mar 19, 2012 11.85 11.85 11.78 11.78 6,896 -0.01(-0.08%)
Mar 16, 2012 11.81 11.85 11.77 11.79 8,866 -0.01(-0.08%)
Mar 15, 2012 11.99 11.99 11.73 11.80 18,855 -0.21(-1.75%)
Mar 14, 2012 12.00 12.06 11.98 12.01 27,591 -0.03(-0.25%)
Mar 13, 2012 11.96 12.04 11.94 12.04 27,405 +0.14(+1.18%)
Mar 12, 2012 11.97 11.97 11.89 11.90 11,743 -0.04(-0.34%)
Mar 09, 2012 11.94 11.97 11.92 11.94 15,876 +0.04(+0.34%)
Mar 08, 2012 11.81 11.92 11.81 11.90 13,536 +0.13(+1.10%)
Mar 07, 2012 11.70 11.79 11.69 11.77 16,812 +0.10(+0.86%)
Mar 06, 2012 11.80 11.80 11.63 11.67 33,927 -0.14(-1.19%)
Mar 05, 2012 11.84 11.85 11.78 11.81 10,138 -0.07(-0.59%)
Mar 02, 2012 11.92 11.92 11.88 11.88 21,473 -0.04(-0.34%)
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.