Madison Strategic Sector Premium Fund (NY: MSP )

23.67 USD -0.12 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.20 12.20 12.15 12.17 3,708 -0.02(-0.16%)
May 30, 2017 12.28 12.28 12.16 12.19 5,142 -0.14(-1.10%)
May 26, 2017 12.25 12.33 12.25 12.33 2,415 +0.09(+0.70%)
May 25, 2017 12.27 12.31 12.21 12.24 7,062 -0.05(-0.42%)
May 24, 2017 12.18 12.29 12.18 12.29 2,440 +0.07(+0.59%)
May 23, 2017 12.22 12.26 12.20 12.22 3,259 +0.00(+0.00%)
May 22, 2017 12.12 12.22 12.12 12.22 3,949 +0.17(+1.41%)
May 19, 2017 12.05 12.05 12.04 12.05 1,017 -0.02(-0.16%)
May 18, 2017 12.03 12.07 12.00 12.07 2,732 +0.06(+0.50%)
May 17, 2017 12.09 12.09 12.00 12.01 4,711 -0.11(-0.94%)
May 16, 2017 12.12 12.13 12.11 12.12 3,031 +0.02(+0.14%)
May 15, 2017 12.06 12.11 12.05 12.11 4,684 +0.05(+0.38%)
May 12, 2017 12.07 12.08 12.03 12.06 7,016 +0.01(+0.08%)
May 11, 2017 12.01 12.05 11.99 12.05 7,525 +0.06(+0.49%)
May 10, 2017 12.03 12.03 11.99 11.99 2,339 -0.06(-0.49%)
May 09, 2017 12.01 12.05 11.99 12.05 4,865 +0.06(+0.50%)
May 08, 2017 11.99 12.03 11.99 11.99 6,536 +0.02(+0.17%)
May 05, 2017 12.02 12.04 11.96 11.97 8,476 -0.02(-0.17%)
May 04, 2017 11.97 12.02 11.97 11.99 8,041 +0.04(+0.33%)
May 03, 2017 12.01 12.01 11.94 11.95 52,694 -0.03(-0.25%)
May 02, 2017 12.02 12.07 11.94 11.98 35,336 -0.16(-1.32%)
May 01, 2017 12.08 12.15 12.03 12.14 14,445 +0.07(+0.59%)
Apr 28, 2017 12.09 12.09 12.07 12.07 3,564 +0.07(+0.58%)
Apr 27, 2017 12.09 12.10 12.00 12.00 1,823 +0.02(+0.17%)
Apr 26, 2017 12.03 12.14 11.98 11.98 13,727 -0.10(-0.83%)
Apr 25, 2017 12.13 12.15 12.07 12.08 4,886 +0.01(+0.08%)
Apr 24, 2017 12.25 12.25 12.07 12.07 6,244 +0.05(+0.42%)
Apr 21, 2017 12.05 12.05 12.00 12.02 5,405 +0.00(+0.00%)
Apr 20, 2017 12.04 12.05 12.01 12.02 2,814 +0.07(+0.59%)
Apr 19, 2017 12.04 12.04 11.94 11.95 7,400 -0.06(-0.50%)
Apr 18, 2017 12.04 12.04 12.00 12.01 5,250 -0.05(-0.41%)
Apr 17, 2017 12.04 12.08 11.99 12.06 2,911 +0.09(+0.75%)
Apr 13, 2017 12.04 12.08 11.97 11.97 5,733 -0.09(-0.74%)
Apr 12, 2017 12.09 12.10 12.06 12.06 2,399 -0.01(-0.09%)
Apr 11, 2017 12.08 12.11 12.05 12.07 7,737 -0.04(-0.33%)
Apr 10, 2017 12.16 12.16 12.07 12.11 9,071 +0.07(+0.58%)
Apr 07, 2017 12.09 12.09 12.03 12.04 4,551 +0.01(+0.08%)
Apr 06, 2017 12.03 12.08 11.98 12.03 22,697 +0.07(+0.59%)
Apr 05, 2017 12.23 12.23 11.96 11.96 12,197 -0.21(-1.73%)
Apr 04, 2017 12.21 12.21 12.12 12.17 5,823 -0.04(-0.33%)
Apr 03, 2017 12.15 12.22 12.14 12.21 9,382 +0.01(+0.08%)
Mar 31, 2017 12.21 12.37 12.14 12.20 32,982 +0.06(+0.49%)
Mar 30, 2017 12.06 12.14 12.06 12.14 8,739 +0.09(+0.75%)
Mar 29, 2017 12.06 12.06 11.98 12.05 2,963 +0.07(+0.58%)
Mar 28, 2017 11.96 12.05 11.90 11.98 17,079 +0.07(+0.59%)
Mar 27, 2017 11.87 11.91 11.87 11.91 4,830 -0.02(-0.17%)
Mar 24, 2017 11.91 11.93 11.91 11.93 1,014 +0.03(+0.25%)
Mar 23, 2017 11.89 11.93 11.87 11.90 11,599 +0.08(+0.68%)
Mar 22, 2017 11.88 11.92 11.82 11.82 8,978 -0.11(-0.92%)
Mar 21, 2017 11.99 11.99 11.86 11.93 17,808 -0.07(-0.58%)
Mar 20, 2017 12.03 12.08 11.99 12.00 8,036 -0.06(-0.50%)
Mar 17, 2017 11.98 12.14 11.98 12.06 15,552 -0.00(-0.02%)
Mar 16, 2017 12.13 12.13 12.06 12.06 9,613 -0.01(-0.07%)
Mar 15, 2017 12.10 12.12 12.05 12.07 4,933 -0.20(-1.63%)
Mar 14, 2017 12.32 12.39 12.26 12.27 9,650 -0.03(-0.21%)
Mar 13, 2017 12.42 12.42 12.30 12.30 3,111 -0.06(-0.52%)
Mar 10, 2017 12.33 12.36 12.28 12.36 10,398 -0.03(-0.24%)
Mar 09, 2017 12.28 12.41 12.21 12.39 15,800 +0.09(+0.73%)
Mar 08, 2017 12.25 12.30 12.19 12.30 7,865 +0.08(+0.65%)
Mar 07, 2017 12.19 12.24 12.14 12.22 17,060 -0.01(-0.09%)
Mar 06, 2017 12.27 12.27 12.22 12.23 2,113 -0.05(-0.40%)
Mar 03, 2017 12.27 12.35 12.27 12.28 9,200 +0.01(+0.08%)
Mar 02, 2017 12.26 12.27 12.20 12.27 13,900 -0.06(-0.49%)
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.