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 (%)
Nov 29, 2013 7.775 7.775 7.749 7.767 7,462 +0.01(+0.08%)
Nov 27, 2013 7.723 7.775 7.711 7.761 19,272 +0.02(+0.32%)
Nov 26, 2013 7.736 7.781 7.730 7.736 41,919 -0.02(-0.25%)
Nov 25, 2013 7.781 7.788 7.749 7.756 38,221 -0.03(-0.33%)
Nov 22, 2013 7.762 7.781 7.756 7.781 6,775 +0.00(+0.00%)
Nov 21, 2013 7.775 7.794 7.736 7.781 35,237 +0.06(+0.75%)
Nov 20, 2013 7.678 7.736 7.672 7.723 12,275 +0.03(+0.42%)
Nov 19, 2013 7.730 7.756 7.691 7.691 26,361 -0.04(-0.50%)
Nov 18, 2013 7.756 7.781 7.730 7.730 11,908 -0.02(-0.25%)
Nov 15, 2013 7.781 7.781 7.730 7.749 17,767 +0.03(+0.42%)
Nov 14, 2013 7.711 7.718 7.698 7.717 16,836 +0.06(+0.76%)
Nov 12, 2013 7.659 7.672 7.646 7.659 8,003 -0.01(-0.17%)
Nov 11, 2013 7.653 7.691 7.653 7.672 8,449 -0.01(-0.17%)
Nov 08, 2013 7.621 7.685 7.621 7.685 20,610 +0.06(+0.84%)
Nov 07, 2013 7.666 7.704 7.614 7.621 26,310 -0.05(-0.59%)
Nov 06, 2013 7.698 7.698 7.653 7.666 27,123 -0.02(-0.25%)
Nov 05, 2013 7.659 7.685 7.646 7.685 10,308 +0.01(+0.17%)
Nov 04, 2013 7.646 7.698 7.646 7.672 21,468 +0.01(+0.17%)
Nov 01, 2013 7.678 7.685 7.640 7.659 21,345 +0.01(+0.08%)
Oct 31, 2013 7.659 7.710 7.653 7.653 23,730 -0.04(-0.50%)
Oct 30, 2013 7.711 7.711 7.672 7.691 55,364 -0.01(-0.18%)
Oct 29, 2013 7.711 7.711 7.672 7.705 20,872 +0.03(+0.44%)
Oct 28, 2013 7.666 7.686 7.653 7.672 7,149 +0.00(+0.04%)
Oct 25, 2013 7.691 7.717 7.669 7.669 3,973 -0.01(-0.11%)
Oct 24, 2013 7.640 7.681 7.627 7.678 19,491 +0.02(+0.29%)
Oct 23, 2013 7.691 7.691 7.640 7.656 29,282 -0.04(-0.46%)
Oct 22, 2013 7.717 7.717 7.650 7.691 12,537 +0.04(+0.50%)
Oct 21, 2013 7.653 7.678 7.617 7.653 19,126 +0.00(+0.00%)
Oct 18, 2013 7.614 7.672 7.614 7.653 21,235 +0.03(+0.34%)
Oct 17, 2013 7.531 7.653 7.505 7.627 16,486 +0.05(+0.59%)
Oct 16, 2013 7.518 7.601 7.518 7.582 35,786 +0.07(+0.94%)
Oct 15, 2013 7.537 7.556 7.505 7.511 25,172 -0.06(-0.85%)
Oct 14, 2013 7.524 7.576 7.496 7.576 21,682 +0.02(+0.26%)
Oct 11, 2013 7.531 7.569 7.511 7.556 10,496 +0.00(+0.00%)
Oct 10, 2013 7.486 7.556 7.486 7.556 34,954 +0.11(+1.47%)
Oct 09, 2013 7.408 7.460 7.408 7.447 24,197 +0.03(+0.35%)
Oct 08, 2013 7.492 7.492 7.415 7.421 12,726 -0.03(-0.43%)
Oct 07, 2013 7.486 7.511 7.453 7.453 19,913 -0.07(-0.94%)
Oct 04, 2013 7.471 7.531 7.471 7.524 5,926 +0.08(+1.04%)
Oct 03, 2013 7.460 7.498 7.434 7.447 20,235 -0.05(-0.60%)
Oct 02, 2013 7.460 7.498 7.441 7.492 17,873 +0.01(+0.09%)
Oct 01, 2013 7.468 7.543 7.447 7.486 37,575 -0.01(-0.09%)
Sep 27, 2013 7.466 7.498 7.466 7.492 4,047 -0.01(-0.09%)
Sep 26, 2013 7.466 7.524 7.466 7.498 11,965 +0.02(+0.26%)
Sep 25, 2013 7.486 7.485 7.447 7.479 19,179 +0.03(+0.35%)
Sep 24, 2013 7.453 7.509 7.447 7.453 52,661 +0.00(+0.00%)
Sep 23, 2013 7.460 7.486 7.421 7.453 53,972 -0.03(-0.45%)
Sep 20, 2013 7.511 7.517 7.460 7.487 14,030 -0.03(-0.41%)
Sep 19, 2013 7.556 7.569 7.511 7.518 33,723 -0.04(-0.51%)
Sep 18, 2013 7.486 7.563 7.447 7.556 26,954 +0.06(+0.87%)
Sep 17, 2013 7.479 7.518 7.460 7.491 22,589 +0.01(+0.08%)
Sep 16, 2013 7.512 7.646 7.486 7.486 23,433 +0.01(+0.09%)
Sep 13, 2013 7.397 7.479 7.397 7.479 12,619 +0.06(+0.85%)
Sep 12, 2013 7.416 7.449 7.397 7.416 37,531 -0.03(-0.34%)
Sep 11, 2013 7.410 7.454 7.404 7.441 29,849 +0.01(+0.17%)
Sep 10, 2013 7.410 7.454 7.410 7.429 40,243 +0.02(+0.25%)
Sep 09, 2013 7.366 7.416 7.366 7.410 14,015 +0.04(+0.58%)
Sep 06, 2013 7.360 7.410 7.360 7.367 16,590 -0.01(-0.07%)
Sep 05, 2013 7.334 7.385 7.334 7.372 13,802 +0.02(+0.26%)
Sep 04, 2013 7.316 7.372 7.309 7.353 28,246 +0.04(+0.52%)
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.