Madison Strategic Sector Premium Fund (NY: MSP )

23.49 USD -0.52 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.08 12.08 11.98 12.04 15,917 -0.05(-0.41%)
Mar 30, 2015 11.93 12.09 11.93 12.09 12,891 +0.16(+1.34%)
Mar 27, 2015 11.91 11.93 11.91 11.93 2,284 -0.01(-0.08%)
Mar 26, 2015 11.86 11.96 11.86 11.94 7,974 +0.08(+0.67%)
Mar 25, 2015 11.90 11.93 11.86 11.86 13,283 -0.13(-1.05%)
Mar 24, 2015 12.01 12.01 11.97 11.99 9,120 -0.04(-0.37%)
Mar 23, 2015 12.06 12.06 12.02 12.03 6,223 -0.01(-0.08%)
Mar 20, 2015 12.00 12.06 12.00 12.04 16,405 +0.05(+0.42%)
Mar 19, 2015 12.05 12.05 11.98 11.99 2,940 -0.06(-0.50%)
Mar 18, 2015 11.89 12.09 11.89 12.05 14,698 +0.07(+0.57%)
Mar 17, 2015 12.01 12.01 11.96 11.98 13,348 -0.32(-2.59%)
Mar 16, 2015 12.23 12.31 12.23 12.30 6,141 +0.07(+0.58%)
Mar 13, 2015 12.23 12.25 12.23 12.23 4,103 -0.08(-0.65%)
Mar 12, 2015 12.17 12.32 12.17 12.31 24,450 +0.11(+0.90%)
Mar 11, 2015 12.21 12.23 12.20 12.20 15,707 +0.02(+0.16%)
Mar 10, 2015 12.14 12.19 12.14 12.18 10,075 -0.10(-0.82%)
Mar 09, 2015 12.22 12.28 12.22 12.28 3,323 +0.08(+0.66%)
Mar 06, 2015 12.26 12.33 12.19 12.20 14,543 -0.10(-0.84%)
Mar 05, 2015 12.31 12.34 12.29 12.30 11,850 +0.04(+0.35%)
Mar 04, 2015 12.32 12.28 12.23 12.26 13,014 -0.02(-0.19%)
Mar 03, 2015 12.36 12.36 12.36 12.28 5,855 -0.04(-0.30%)
Mar 02, 2015 12.27 12.32 12.27 12.32 6,407 +0.00(+0.00%)
Feb 27, 2015 12.25 12.32 12.23 12.32 10,606 +0.03(+0.24%)
Feb 26, 2015 12.33 12.33 12.27 12.29 13,087 +0.00(+0.00%)
Feb 25, 2015 12.29 12.34 12.28 12.29 18,746 -0.04(-0.32%)
Feb 24, 2015 12.34 12.35 12.25 12.33 19,807 +0.10(+0.82%)
Feb 23, 2015 12.28 12.28 12.19 12.23 10,822 -0.05(-0.41%)
Feb 20, 2015 12.23 12.28 12.19 12.28 6,604 +0.05(+0.41%)
Feb 19, 2015 12.16 12.27 12.16 12.23 15,825 -0.05(-0.41%)
Feb 18, 2015 12.24 12.28 12.16 12.28 24,740 +0.04(+0.33%)
Feb 17, 2015 12.18 12.24 12.18 12.24 7,438 -0.02(-0.16%)
Feb 13, 2015 12.20 12.26 12.26 12.26 12,500 +0.01(+0.06%)
Feb 12, 2015 12.17 12.26 12.17 12.25 8,300 +0.04(+0.35%)
Feb 11, 2015 12.17 12.25 12.13 12.21 16,508 -0.01(-0.10%)
Feb 10, 2015 12.18 12.22 12.10 12.22 9,086 +0.06(+0.51%)
Feb 09, 2015 12.11 12.16 12.10 12.16 9,196 +0.04(+0.33%)
Feb 06, 2015 12.15 12.21 12.12 12.12 7,528 -0.04(-0.33%)
Feb 05, 2015 12.09 12.18 12.09 12.16 12,873 +0.05(+0.41%)
Feb 04, 2015 12.17 12.19 12.09 12.11 7,323 -0.01(-0.08%)
Feb 03, 2015 12.07 12.12 12.03 12.12 11,568 +0.14(+1.17%)
Feb 02, 2015 11.93 12.02 11.88 11.98 33,198 +0.11(+0.93%)
Jan 30, 2015 11.82 11.82 11.82 11.87 16,426 -0.04(-0.34%)
Jan 29, 2015 11.91 11.91 11.80 11.91 30,324 +0.06(+0.51%)
Jan 28, 2015 11.94 12.17 11.85 11.85 23,028 -0.11(-0.92%)
Jan 27, 2015 11.98 11.99 11.89 11.96 25,596 -0.08(-0.66%)
Jan 26, 2015 12.00 12.06 12.00 12.04 5,790 -0.03(-0.25%)
Jan 23, 2015 12.01 12.09 12.00 12.07 23,077 -0.01(-0.07%)
Jan 22, 2015 11.97 12.08 11.90 12.08 28,108 +0.16(+1.33%)
Jan 21, 2015 11.89 11.92 11.84 11.92 19,416 +0.07(+0.59%)
Jan 20, 2015 11.81 11.89 11.77 11.85 33,250 +0.03(+0.25%)
Jan 16, 2015 11.62 11.82 11.62 11.82 13,886 +0.13(+1.11%)
Jan 15, 2015 11.70 11.73 11.68 11.69 14,293 +0.01(+0.09%)
Jan 14, 2015 11.68 11.73 11.64 11.68 28,771 -0.08(-0.68%)
Jan 13, 2015 11.79 11.89 11.74 11.76 49,871 -0.01(-0.08%)
Jan 12, 2015 11.79 11.81 11.78 11.77 22,440 -0.08(-0.68%)
Jan 09, 2015 11.88 11.90 11.82 11.85 21,509 -0.06(-0.50%)
Jan 08, 2015 11.93 11.97 11.83 11.91 52,804 +0.11(+0.93%)
Jan 07, 2015 11.77 11.88 11.77 11.80 41,882 +0.06(+0.51%)
Jan 06, 2015 11.79 11.82 11.71 11.74 27,945 +0.03(+0.26%)
Jan 05, 2015 11.82 11.85 11.71 11.71 53,892 -0.15(-1.26%)
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.