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 (%)
Jan 30, 2015 8.451 8.451 8.451 8.486 22,975 -0.03(-0.34%)
Jan 29, 2015 8.515 8.515 8.436 8.515 42,414 +0.04(+0.51%)
Jan 28, 2015 8.536 8.701 8.472 8.472 32,209 -0.08(-0.92%)
Jan 27, 2015 8.565 8.572 8.501 8.551 35,801 -0.06(-0.66%)
Jan 26, 2015 8.579 8.622 8.579 8.608 8,098 -0.02(-0.25%)
Jan 23, 2015 8.586 8.644 8.579 8.629 32,278 -0.01(-0.07%)
Jan 22, 2015 8.558 8.636 8.508 8.636 39,315 +0.11(+1.33%)
Jan 21, 2015 8.501 8.522 8.465 8.522 27,157 +0.05(+0.59%)
Jan 20, 2015 8.443 8.501 8.415 8.472 46,507 +0.02(+0.25%)
Jan 16, 2015 8.308 8.451 8.308 8.451 19,422 +0.09(+1.11%)
Jan 15, 2015 8.365 8.386 8.350 8.358 19,991 +0.01(+0.09%)
Jan 14, 2015 8.350 8.387 8.322 8.350 40,242 -0.06(-0.68%)
Jan 13, 2015 8.429 8.501 8.393 8.408 69,755 -0.01(-0.08%)
Jan 12, 2015 8.432 8.443 8.422 8.415 31,387 -0.06(-0.68%)
Jan 09, 2015 8.493 8.508 8.454 8.472 30,085 -0.04(-0.50%)
Jan 08, 2015 8.529 8.558 8.458 8.515 73,857 +0.08(+0.93%)
Jan 07, 2015 8.415 8.493 8.415 8.436 58,581 +0.04(+0.51%)
Jan 06, 2015 8.429 8.451 8.372 8.393 39,087 +0.02(+0.26%)
Jan 05, 2015 8.451 8.472 8.372 8.372 75,379 -0.11(-1.26%)
Jan 02, 2015 8.522 8.522 8.458 8.479 23,336 -0.01(-0.09%)
Dec 31, 2014 8.429 8.486 8.486 8.486 59,585 -0.05(-0.58%)
Dec 30, 2014 8.636 8.636 8.365 8.536 92,072 -0.05(-0.58%)
Dec 29, 2014 8.611 8.629 8.586 8.586 41,409 -0.04(-0.50%)
Dec 26, 2014 8.615 8.675 8.608 8.629 23,687 +0.00(+0.00%)
Dec 24, 2014 8.615 8.629 8.629 8.629 25,176 +0.01(+0.17%)
Dec 23, 2014 8.572 8.644 8.572 8.615 16,551 +0.04(+0.47%)
Dec 22, 2014 8.586 8.629 8.493 8.575 55,808 -0.05(-0.63%)
Dec 19, 2014 8.644 8.672 8.615 8.629 39,280 -0.03(-0.33%)
Dec 18, 2014 8.579 8.658 8.565 8.658 18,201 +0.15(+1.76%)
Dec 17, 2014 8.379 8.515 8.379 8.508 19,859 +0.09(+1.02%)
Dec 16, 2014 8.465 8.515 8.422 8.422 10,170 -0.04(-0.51%)
Dec 15, 2014 8.615 8.615 8.465 8.465 24,838 -0.00(-0.03%)
Dec 12, 2014 8.493 8.584 8.461 8.467 29,003 -0.06(-0.71%)
Dec 11, 2014 8.500 8.626 8.500 8.528 19,495 +0.02(+0.25%)
Dec 10, 2014 8.556 8.619 8.507 8.507 27,595 -0.09(-1.06%)
Dec 09, 2014 8.605 8.612 8.549 8.598 70,800 -0.06(-0.74%)
Dec 08, 2014 8.710 8.745 8.654 8.662 24,721 -0.04(-0.47%)
Dec 05, 2014 8.682 8.731 8.682 8.703 20,216 -0.01(-0.16%)
Dec 04, 2014 8.696 8.745 8.689 8.717 12,804 -0.02(-0.24%)
Dec 03, 2014 8.696 8.752 8.696 8.738 14,465 +0.01(+0.16%)
Dec 02, 2014 8.689 8.733 8.689 8.724 7,867 +0.01(+0.16%)
Dec 01, 2014 8.745 8.752 8.696 8.710 10,714 -0.04(-0.48%)
Nov 28, 2014 8.759 8.787 8.752 8.752 3,459 -0.04(-0.48%)
Nov 26, 2014 8.766 8.794 8.794 8.794 9,148 +0.02(+0.24%)
Nov 25, 2014 8.766 8.787 8.766 8.773 10,847 -0.02(-0.24%)
Nov 24, 2014 8.759 8.794 8.759 8.794 4,108 +0.05(+0.56%)
Nov 21, 2014 8.745 8.773 8.743 8.745 19,058 +0.01(+0.08%)
Nov 20, 2014 8.703 8.738 8.701 8.738 11,026 +0.03(+0.40%)
Nov 19, 2014 8.710 8.717 8.682 8.703 19,477 +0.00(+0.02%)
Nov 18, 2014 8.668 8.710 8.668 8.701 5,954 +0.02(+0.28%)
Nov 17, 2014 8.640 8.696 8.640 8.677 9,605 +0.00(+0.05%)
Nov 14, 2014 8.661 8.710 8.654 8.672 19,420 +0.01(+0.13%)
Nov 13, 2014 8.682 8.689 8.647 8.661 2,631 -0.01(-0.09%)
Nov 12, 2014 8.633 8.669 8.633 8.669 16,872 +0.03(+0.33%)
Nov 11, 2014 8.648 8.648 8.619 8.640 13,578 -0.01(-0.08%)
Nov 10, 2014 8.675 8.696 8.628 8.647 37,415 -0.05(-0.56%)
Nov 07, 2014 8.647 8.696 8.619 8.696 27,672 +0.03(+0.32%)
Nov 06, 2014 8.654 8.675 8.647 8.668 8,995 +0.00(+0.00%)
Nov 05, 2014 8.696 8.745 8.661 8.668 11,771 -0.02(-0.24%)
Nov 04, 2014 8.696 8.731 8.675 8.689 23,887 -0.05(-0.56%)
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.