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 (%)
Oct 31, 2017 10.80 10.84 10.62 10.69 33,084 -0.12(-1.10%)
Oct 30, 2017 10.82 10.89 10.80 10.81 3,581 -0.05(-0.51%)
Oct 27, 2017 10.90 10.90 10.85 10.86 4,429 -0.08(-0.75%)
Oct 26, 2017 10.86 11.06 10.86 10.94 15,751 +0.04(+0.38%)
Oct 25, 2017 10.96 11.02 10.90 10.90 3,555 -0.05(-0.46%)
Oct 24, 2017 10.94 11.03 10.92 10.95 10,360 +0.04(+0.34%)
Oct 23, 2017 10.90 10.94 10.90 10.92 1,992 -0.01(-0.06%)
Oct 20, 2017 10.83 10.95 10.83 10.92 826 +0.10(+0.90%)
Oct 19, 2017 10.90 10.90 10.83 10.83 5,672 +0.03(+0.25%)
Oct 18, 2017 10.80 10.89 10.77 10.80 17,210 -0.12(-1.09%)
Oct 17, 2017 10.88 10.93 10.88 10.92 9,463 +0.03(+0.25%)
Oct 16, 2017 10.92 10.96 10.84 10.89 15,135 +0.00(+0.00%)
Oct 13, 2017 10.91 10.91 10.83 10.89 6,265 +0.08(+0.76%)
Oct 12, 2017 10.90 10.90 10.80 10.81 9,752 -0.07(-0.62%)
Oct 11, 2017 10.97 10.97 10.87 10.87 3,215 -0.04(-0.39%)
Oct 10, 2017 10.97 11.05 10.92 10.92 4,453 -0.06(-0.58%)
Oct 09, 2017 10.89 10.98 10.89 10.98 651 -0.06(-0.58%)
Oct 06, 2017 10.94 11.13 10.94 11.04 4,781 +0.16(+1.43%)
Oct 05, 2017 11.01 11.07 10.89 10.89 5,871 -0.07(-0.67%)
Oct 04, 2017 10.97 11.06 10.96 10.96 17,473 +0.05(+0.50%)
Oct 03, 2017 10.89 10.93 10.87 10.91 6,509 +0.03(+0.25%)
Oct 02, 2017 10.87 10.89 10.87 10.88 6,821 -0.11(-1.00%)
Sep 29, 2017 10.99 11.09 10.92 10.99 17,854 +0.14(+1.26%)
Sep 28, 2017 10.81 10.85 10.81 10.85 3,797 +0.05(+0.51%)
Sep 27, 2017 10.73 10.82 10.73 10.80 11,361 +0.09(+0.85%)
Sep 26, 2017 10.65 10.71 10.63 10.71 3,604 +0.04(+0.33%)
Sep 25, 2017 10.53 10.67 10.53 10.67 12,584 +0.09(+0.87%)
Sep 22, 2017 10.54 10.60 10.54 10.58 6,367 -0.02(-0.17%)
Sep 21, 2017 10.59 10.60 10.59 10.60 15,350 +0.01(+0.09%)
Sep 20, 2017 10.55 10.60 10.55 10.59 3,074 +0.03(+0.26%)
Sep 19, 2017 10.56 10.56 10.52 10.56 15,718 +0.03(+0.26%)
Sep 18, 2017 10.49 10.55 10.49 10.53 13,941 +0.02(+0.17%)
Sep 15, 2017 10.52 10.52 10.51 10.51 12,181 +0.00(+0.00%)
Sep 14, 2017 10.46 10.51 10.46 10.51 8,348 +0.06(+0.61%)
Sep 13, 2017 10.45 10.48 10.42 10.45 15,176 -0.04(-0.34%)
Sep 12, 2017 10.47 10.49 10.46 10.49 18,429 +0.02(+0.17%)
Sep 11, 2017 10.39 10.47 10.39 10.47 10,871 +0.04(+0.43%)
Sep 08, 2017 10.39 10.44 10.38 10.42 15,162 +0.04(+0.43%)
Sep 07, 2017 10.43 10.44 10.35 10.38 12,097 -0.03(-0.26%)
Sep 06, 2017 10.37 10.41 10.29 10.41 16,052 +0.05(+0.52%)
Sep 05, 2017 10.40 10.42 10.29 10.35 12,195 -0.08(-0.77%)
Sep 01, 2017 10.44 10.42 10.43 4,911 +0.01(+0.09%)
Aug 31, 2017 10.36 10.43 10.36 10.42 7,728 +0.04(+0.43%)
Aug 30, 2017 10.32 10.39 10.32 10.38 38,079 +0.00(+0.00%)
Aug 29, 2017 10.31 10.38 10.29 10.38 12,312 +0.03(+0.26%)
Aug 28, 2017 10.47 10.47 10.31 10.35 6,964 +0.03(+0.26%)
Aug 25, 2017 10.35 10.35 10.28 10.32 8,369 -0.03(-0.26%)
Aug 24, 2017 10.39 10.40 10.33 10.35 2,684 -0.00(-0.03%)
Aug 23, 2017 10.38 10.38 10.35 10.36 4,004 -0.03(-0.26%)
Aug 22, 2017 10.35 10.40 10.32 10.38 23,087 +0.05(+0.47%)
Aug 21, 2017 10.32 10.34 10.27 10.33 4,626 +0.04(+0.35%)
Aug 18, 2017 10.20 10.30 10.20 10.30 39,112 +0.10(+0.96%)
Aug 17, 2017 10.26 10.26 10.20 10.20 14,419 -0.08(-0.78%)
Aug 16, 2017 10.27 10.32 10.25 10.28 16,073 +0.03(+0.26%)
Aug 15, 2017 10.29 10.29 10.24 10.25 12,029 -0.02(-0.17%)
Aug 14, 2017 10.18 10.31 10.18 10.27 11,916 +0.10(+0.97%)
Aug 11, 2017 10.11 10.23 10.10 10.17 22,612 +0.06(+0.62%)
Aug 10, 2017 10.41 10.41 10.11 10.11 22,639 -0.30(-2.84%)
Aug 09, 2017 10.48 10.48 10.34 10.41 17,479 -0.10(-0.94%)
Aug 08, 2017 10.54 10.54 10.49 10.50 9,793 -0.02(-0.17%)
Aug 07, 2017 10.48 10.53 10.48 10.52 11,440 +0.03(+0.26%)
Aug 04, 2017 10.51 10.51 10.48 10.49 16,294 +0.01(+0.09%)
Aug 03, 2017 10.56 10.56 10.46 10.49 21,839 -0.07(-0.64%)
Aug 02, 2017 10.54 10.57 10.54 10.55 1,934 +0.00(+0.05%)
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.