Madison Strategic Sector Premium Fund (NY: MSP )

23.79 USD -0.40 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.77 12.77 12.60 12.64 25,285 -0.17(-1.33%)
Jul 30, 2014 12.83 12.90 12.75 12.81 17,882 -0.02(-0.16%)
Jul 29, 2014 12.87 12.87 12.81 12.83 8,025 -0.03(-0.20%)
Jul 28, 2014 12.82 12.86 12.82 12.86 7,272 +0.01(+0.04%)
Jul 25, 2014 12.83 12.87 12.83 12.85 5,726 -0.03(-0.23%)
Jul 24, 2014 12.85 12.90 12.85 12.88 6,234 -0.01(-0.08%)
Jul 23, 2014 12.94 12.94 12.81 12.89 6,107 +0.05(+0.39%)
Jul 22, 2014 12.78 12.86 12.78 12.84 6,605 +0.07(+0.55%)
Jul 21, 2014 12.80 12.82 12.77 12.77 2,144 -0.05(-0.36%)
Jul 18, 2014 12.83 12.88 12.78 12.82 86,243 -0.00(-0.03%)
Jul 17, 2014 12.86 12.89 12.82 12.82 3,413 -0.10(-0.77%)
Jul 16, 2014 12.86 12.94 12.86 12.92 25,839 +0.05(+0.39%)
Jul 15, 2014 12.81 12.89 12.81 12.87 79,700 +0.05(+0.39%)
Jul 14, 2014 12.86 12.86 12.82 12.82 12,348 +0.01(+0.08%)
Jul 11, 2014 12.79 12.87 12.79 12.81 12,402 -0.01(-0.08%)
Jul 10, 2014 12.79 12.89 12.74 12.82 15,940 -0.06(-0.47%)
Jul 09, 2014 12.90 12.95 12.84 12.88 75,888 +0.03(+0.23%)
Jul 08, 2014 12.85 12.87 12.78 12.85 42,087 +0.05(+0.39%)
Jul 07, 2014 12.87 12.91 12.80 12.80 26,193 -0.03(-0.23%)
Jul 03, 2014 12.84 12.83 12.83 12.83 7,800 +0.03(+0.23%)
Jul 02, 2014 12.81 12.85 12.77 12.80 9,974 -0.03(-0.23%)
Jul 01, 2014 12.79 12.90 12.79 12.83 6,925 +0.03(+0.23%)
Jun 30, 2014 12.82 12.86 12.80 12.80 19,753 +0.04(+0.31%)
Jun 27, 2014 12.76 12.80 12.76 12.76 9,688 +0.02(+0.16%)
Jun 26, 2014 12.81 12.81 12.74 12.74 18,155 -0.04(-0.31%)
Jun 25, 2014 12.80 12.81 12.72 12.78 11,282 +0.01(+0.08%)
Jun 24, 2014 12.66 12.81 12.66 12.77 24,329 +0.10(+0.79%)
Jun 23, 2014 12.77 12.77 12.67 12.67 8,861 +0.00(+0.00%)
Jun 20, 2014 12.70 12.73 12.67 12.67 24,170 -0.02(-0.16%)
Jun 19, 2014 12.70 12.70 12.69 12.69 12,585 +0.00(+0.00%)
Jun 18, 2014 12.67 12.71 12.67 12.69 10,959 +0.00(+0.00%)
Jun 17, 2014 12.69 12.75 12.69 12.69 12,657 +0.03(+0.24%)
Jun 16, 2014 12.70 12.76 12.65 12.66 32,595 -0.25(-1.94%)
Jun 13, 2014 13.00 13.00 12.90 12.91 18,484 +0.00(+0.00%)
Jun 12, 2014 12.92 12.99 12.88 12.91 12,134 -0.01(-0.08%)
Jun 11, 2014 12.97 12.97 12.92 12.92 13,632 -0.05(-0.39%)
Jun 10, 2014 12.95 12.97 12.86 12.97 23,662 +0.08(+0.62%)
Jun 06, 2014 12.90 12.90 12.88 12.89 10,278 +0.01(+0.08%)
Jun 05, 2014 12.82 12.88 12.82 12.88 44,054 +0.07(+0.55%)
Jun 04, 2014 12.81 12.82 12.80 12.81 13,893 +0.01(+0.07%)
Jun 03, 2014 12.81 12.82 12.80 12.80 16,449 +0.00(+0.01%)
Jun 02, 2014 12.87 12.87 12.80 12.80 15,340 -0.03(-0.23%)
May 30, 2014 12.86 12.87 12.78 12.83 35,662 -0.04(-0.31%)
May 29, 2014 12.91 12.91 12.82 12.87 88,312 +0.02(+0.15%)
May 28, 2014 12.83 12.88 12.82 12.85 9,482 +0.01(+0.08%)
May 27, 2014 12.82 12.87 12.80 12.84 57,245 +0.05(+0.39%)
May 23, 2014 12.79 12.79 12.79 12.79 14,700 -0.01(-0.08%)
May 22, 2014 12.76 12.82 12.76 12.80 19,643 +0.06(+0.47%)
May 21, 2014 12.75 12.75 12.73 12.74 9,540 +0.02(+0.16%)
May 20, 2014 12.71 12.72 12.69 12.72 10,137 +0.01(+0.08%)
May 19, 2014 12.60 12.72 12.60 12.71 17,139 +0.08(+0.63%)
May 16, 2014 12.62 12.71 12.62 12.63 15,226 +0.01(+0.08%)
May 15, 2014 12.68 12.73 12.60 12.62 24,895 -0.09(-0.71%)
May 14, 2014 12.71 12.76 12.69 12.71 38,227 -0.04(-0.31%)
May 13, 2014 12.72 12.77 12.72 12.75 105,360 +0.07(+0.55%)
May 12, 2014 12.64 12.69 12.64 12.68 23,608 +0.05(+0.40%)
May 09, 2014 12.58 12.63 12.55 12.63 21,863 +0.09(+0.72%)
May 08, 2014 12.62 12.64 12.54 12.54 27,090 -0.07(-0.56%)
May 07, 2014 12.64 12.65 12.61 12.61 35,680 -0.04(-0.31%)
May 06, 2014 12.68 12.68 12.60 12.65 13,332 -0.02(-0.16%)
May 05, 2014 12.60 12.67 12.57 12.67 19,008 +0.05(+0.40%)
May 02, 2014 12.61 12.65 12.61 12.62 20,336 +0.01(+0.08%)
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.