Madison Strategic Sector Premium Fund (NY: MSP )

N/A 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 28, 2014 12.52 12.56 12.51 12.51 2,420 -0.06(-0.48%)
Nov 26, 2014 12.53 12.57 12.57 12.57 6,400 +0.03(+0.24%)
Nov 25, 2014 12.53 12.56 12.53 12.54 7,589 -0.03(-0.24%)
Nov 24, 2014 12.52 12.57 12.52 12.57 2,874 +0.07(+0.56%)
Nov 21, 2014 12.50 12.54 12.50 12.50 13,333 +0.01(+0.08%)
Nov 20, 2014 12.44 12.49 12.44 12.49 7,714 +0.05(+0.40%)
Nov 19, 2014 12.45 12.46 12.41 12.44 13,626 +0.00(+0.02%)
Nov 18, 2014 12.39 12.45 12.39 12.44 4,166 +0.03(+0.28%)
Nov 17, 2014 12.35 12.43 12.35 12.40 6,720 +0.01(+0.05%)
Nov 14, 2014 12.38 12.45 12.37 12.40 13,586 +0.02(+0.13%)
Nov 13, 2014 12.41 12.42 12.36 12.38 1,841 -0.01(-0.09%)
Nov 12, 2014 12.34 12.39 12.34 12.39 11,804 +0.04(+0.33%)
Nov 11, 2014 12.36 12.36 12.32 12.35 9,499 -0.01(-0.08%)
Nov 10, 2014 12.40 12.43 12.33 12.36 26,175 -0.07(-0.56%)
Nov 07, 2014 12.36 12.43 12.32 12.43 19,359 +0.04(+0.32%)
Nov 06, 2014 12.37 12.40 12.36 12.39 6,293 +0.00(+0.00%)
Nov 05, 2014 12.43 12.50 12.38 12.39 8,235 -0.03(-0.24%)
Nov 04, 2014 12.43 12.48 12.40 12.42 16,711 -0.07(-0.56%)
Nov 03, 2014 12.46 12.49 12.44 12.49 14,107 +0.01(+0.08%)
Oct 31, 2014 12.50 12.51 12.40 12.48 21,208 +0.06(+0.48%)
Oct 30, 2014 12.43 12.49 12.41 12.42 8,626 -0.01(-0.08%)
Oct 29, 2014 12.50 12.52 12.40 12.43 20,600 -0.03(-0.24%)
Oct 28, 2014 12.51 12.51 12.43 12.46 14,934 +0.04(+0.32%)
Oct 27, 2014 12.48 12.47 12.38 12.42 16,281 -0.05(-0.40%)
Oct 24, 2014 12.40 12.58 12.34 12.47 21,574 +0.07(+0.56%)
Oct 23, 2014 12.31 12.41 12.31 12.40 25,186 +0.15(+1.22%)
Oct 22, 2014 12.31 12.40 12.24 12.25 15,584 -0.03(-0.24%)
Oct 21, 2014 12.16 12.30 12.14 12.28 19,795 +0.17(+1.41%)
Oct 20, 2014 12.07 12.13 12.07 12.11 14,549 +0.04(+0.33%)
Oct 17, 2014 12.03 12.13 12.03 12.07 11,269 +0.10(+0.84%)
Oct 16, 2014 11.67 12.02 11.66 11.97 27,029 +0.23(+1.96%)
Oct 15, 2014 11.75 11.77 11.56 11.74 48,685 -0.21(-1.76%)
Oct 14, 2014 12.04 12.05 11.95 11.95 29,509 -0.06(-0.50%)
Oct 13, 2014 12.14 12.16 11.94 12.01 18,779 -0.17(-1.40%)
Oct 10, 2014 12.23 12.24 12.19 12.18 27,005 -0.04(-0.33%)
Oct 09, 2014 12.30 12.34 12.20 12.22 14,341 -0.16(-1.29%)
Oct 08, 2014 12.26 12.38 12.24 12.38 12,393 +0.12(+0.98%)
Oct 07, 2014 12.32 12.32 12.23 12.26 6,896 -0.07(-0.57%)
Oct 06, 2014 12.36 12.39 12.33 12.33 20,519 -0.04(-0.32%)
Oct 03, 2014 12.31 12.38 12.05 12.37 72,385 +0.08(+0.65%)
Oct 02, 2014 12.26 12.30 12.16 12.29 32,554 -0.01(-0.08%)
Oct 01, 2014 12.37 12.37 12.29 12.30 14,145 -0.09(-0.73%)
Sep 30, 2014 12.45 12.45 12.37 12.39 33,245 -0.01(-0.08%)
Sep 29, 2014 12.36 12.42 12.34 12.40 9,962 -0.01(-0.08%)
Sep 26, 2014 12.40 12.43 12.39 12.41 44,493 +0.03(+0.27%)
Sep 25, 2014 12.48 12.48 12.34 12.38 17,607 -0.10(-0.82%)
Sep 24, 2014 12.40 12.49 12.40 12.48 29,561 +0.10(+0.79%)
Sep 23, 2014 12.40 12.44 12.38 12.38 15,714 -0.07(-0.56%)
Sep 22, 2014 12.48 12.50 12.44 12.45 7,920 -0.08(-0.64%)
Sep 19, 2014 12.61 12.62 12.52 12.53 11,773 -0.07(-0.56%)
Sep 18, 2014 12.56 12.60 12.56 12.60 3,246 +0.04(+0.32%)
Sep 17, 2014 12.57 12.60 12.50 12.56 50,358 -0.05(-0.40%)
Sep 16, 2014 12.43 12.61 12.43 12.61 83,932 +0.14(+1.12%)
Sep 15, 2014 12.55 12.55 12.45 12.47 31,505 -0.30(-2.35%)
Sep 12, 2014 12.85 12.87 12.70 12.77 107,828 -0.05(-0.39%)
Sep 11, 2014 12.84 12.84 12.82 12.82 7,382 -0.02(-0.16%)
Sep 10, 2014 12.85 12.89 12.83 12.84 24,523 -0.05(-0.39%)
Sep 09, 2014 12.92 12.92 12.89 12.89 23,355 -0.05(-0.39%)
Sep 08, 2014 12.99 12.99 12.92 12.94 4,367 -0.02(-0.15%)
Sep 05, 2014 12.94 12.98 12.91 12.96 19,916 +0.03(+0.23%)
Sep 04, 2014 12.94 13.00 12.93 12.93 6,503 -0.03(-0.23%)
Sep 03, 2014 12.96 12.99 12.93 12.96 7,995 -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.