Madison Strategic Sector Premium Fund (NY: MSP )

26.92 USD -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.57 11.63 11.45 11.50 17,972 +0.09(+0.79%)
Jun 29, 2016 11.23 11.44 11.23 11.41 10,603 +0.18(+1.60%)
Jun 28, 2016 11.27 11.29 11.11 11.23 11,417 -0.08(-0.71%)
Jun 27, 2016 11.54 11.54 11.28 11.31 8,947 -0.27(-2.33%)
Jun 24, 2016 11.24 11.83 11.13 11.58 26,359 +0.13(+1.17%)
Jun 23, 2016 11.31 11.45 11.31 11.45 3,207 +0.10(+0.85%)
Jun 22, 2016 11.42 11.42 11.34 11.35 6,082 -0.03(-0.26%)
Jun 21, 2016 11.26 11.42 11.23 11.38 11,688 +0.01(+0.09%)
Jun 20, 2016 11.45 11.56 11.37 11.37 3,343 +0.10(+0.89%)
Jun 17, 2016 11.20 11.32 11.20 11.27 11,001 +0.05(+0.42%)
Jun 16, 2016 11.27 11.32 11.16 11.22 20,289 -0.02(-0.16%)
Jun 15, 2016 11.26 11.49 11.24 11.24 8,559 -0.32(-2.77%)
Jun 14, 2016 11.45 11.78 11.44 11.56 22,554 +0.06(+0.52%)
Jun 13, 2016 11.62 11.77 11.40 11.50 28,847 -0.11(-0.95%)
Jun 10, 2016 11.78 11.80 11.61 11.61 4,540 +0.00(+0.00%)
Jun 09, 2016 11.73 11.73 11.59 11.61 2,964 -0.03(-0.26%)
Jun 08, 2016 11.65 11.87 11.60 11.64 13,162 -0.01(-0.09%)
Jun 07, 2016 11.59 11.72 11.59 11.65 24,777 -0.02(-0.17%)
Jun 06, 2016 11.63 11.67 11.59 11.67 6,352 +0.10(+0.86%)
Jun 03, 2016 11.67 11.67 11.56 11.57 2,013 -0.07(-0.60%)
Jun 02, 2016 11.69 11.71 11.59 11.64 6,027 +0.01(+0.09%)
Jun 01, 2016 11.58 11.63 11.53 11.63 11,292 +0.06(+0.54%)
May 31, 2016 11.56 11.60 11.56 11.57 5,371 -0.05(-0.45%)
May 27, 2016 11.54 11.62 11.62 11.62 23,000 +0.05(+0.43%)
May 26, 2016 11.55 11.60 11.49 11.57 10,881 +0.01(+0.09%)
May 25, 2016 11.50 11.57 11.49 11.56 7,212 +0.11(+0.96%)
May 24, 2016 11.38 11.45 11.37 11.45 5,951 +0.12(+1.06%)
May 23, 2016 11.35 11.36 11.27 11.33 6,405 +0.03(+0.27%)
May 20, 2016 11.30 11.31 11.28 11.30 3,763 -0.02(-0.18%)
May 19, 2016 11.21 11.36 11.14 11.32 13,925 +0.10(+0.89%)
May 18, 2016 11.22 11.24 11.20 11.22 5,544 +0.06(+0.54%)
May 17, 2016 11.27 11.30 11.16 11.16 9,019 -0.11(-0.98%)
May 16, 2016 11.24 11.27 11.18 11.27 8,233 +0.08(+0.71%)
May 13, 2016 11.24 11.26 11.18 11.19 9,099 -0.05(-0.44%)
May 12, 2016 11.23 11.25 11.17 11.24 9,841 +0.02(+0.16%)
May 11, 2016 11.22 11.26 11.20 11.22 6,255 -0.06(-0.51%)
May 10, 2016 11.20 11.29 11.20 11.28 9,571 +0.12(+1.08%)
May 09, 2016 11.23 11.23 11.16 11.16 523 -0.04(-0.36%)
May 06, 2016 11.11 11.20 11.11 11.20 5,522 +0.06(+0.54%)
May 05, 2016 11.17 11.17 11.13 11.14 6,948 +0.02(+0.18%)
May 04, 2016 11.22 11.22 11.09 11.12 23,802 -0.11(-0.98%)
May 03, 2016 11.27 11.27 11.20 11.23 10,490 -0.09(-0.80%)
May 02, 2016 11.17 11.32 11.17 11.32 10,621 +0.14(+1.25%)
Apr 29, 2016 11.25 11.25 11.15 11.18 13,071 -0.07(-0.62%)
Apr 28, 2016 11.24 11.36 11.23 11.25 14,852 -0.07(-0.62%)
Apr 27, 2016 11.27 11.35 11.27 11.32 11,403 +0.05(+0.44%)
Apr 26, 2016 11.25 11.34 11.25 11.27 15,536 +0.02(+0.18%)
Apr 25, 2016 11.26 11.32 11.20 11.25 8,452 -0.07(-0.62%)
Apr 22, 2016 11.34 11.34 11.23 11.32 13,132 +0.07(+0.62%)
Apr 21, 2016 11.28 11.28 11.22 11.25 15,957 -0.03(-0.27%)
Apr 20, 2016 11.25 11.32 11.25 11.28 16,287 +0.01(+0.09%)
Apr 19, 2016 11.28 11.33 11.22 11.27 22,262 +0.01(+0.09%)
Apr 18, 2016 11.23 11.32 11.23 11.26 12,197 +0.05(+0.45%)
Apr 15, 2016 11.21 11.21 11.21 11.21 270 -0.01(-0.09%)
Apr 14, 2016 11.23 11.23 11.20 11.22 7,215 -0.01(-0.09%)
Apr 13, 2016 11.23 11.23 11.20 11.23 7,313 -0.02(-0.18%)
Apr 12, 2016 11.17 11.26 11.17 11.25 15,853 +0.08(+0.72%)
Apr 11, 2016 11.17 11.20 11.14 11.17 14,651 +0.04(+0.36%)
Apr 08, 2016 11.08 11.13 11.08 11.13 16,650 +0.07(+0.63%)
Apr 07, 2016 11.12 11.12 11.01 11.06 9,840 -0.08(-0.72%)
Apr 06, 2016 11.10 11.15 11.06 11.14 11,251 +0.10(+0.91%)
Apr 05, 2016 11.14 11.14 11.03 11.04 4,814 -0.11(-0.99%)
Apr 04, 2016 11.14 11.21 11.13 11.15 8,077 -0.06(-0.54%)
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.