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 (%)
Jun 30, 2017 11.00 11.00 10.74 10.77 15,634 +0.08(+0.75%)
Jun 29, 2017 10.65 10.71 10.64 10.69 11,384 +0.07(+0.67%)
Jun 28, 2017 10.65 10.65 10.62 10.62 4,412 +0.02(+0.17%)
Jun 27, 2017 10.66 10.75 10.60 10.60 10,458 -0.01(-0.08%)
Jun 26, 2017 10.67 10.67 10.59 10.61 18,113 +0.00(+0.00%)
Jun 23, 2017 10.75 10.77 10.59 10.61 2,147 +0.05(+0.50%)
Jun 22, 2017 10.63 10.64 10.56 10.56 11,339 -0.07(-0.67%)
Jun 21, 2017 10.62 10.64 10.62 10.63 8,973 +0.01(+0.09%)
Jun 20, 2017 10.63 10.66 10.62 10.62 12,386 -0.04(-0.42%)
Jun 19, 2017 10.69 10.71 10.63 10.66 23,719 +0.01(+0.10%)
Jun 16, 2017 10.59 10.73 10.59 10.65 2,938 -0.05(-0.43%)
Jun 15, 2017 10.75 10.76 10.65 10.70 5,977 -0.05(-0.50%)
Jun 14, 2017 10.75 10.77 10.74 10.75 10,956 +0.04(+0.42%)
Jun 13, 2017 10.68 10.71 10.66 10.71 9,118 +0.09(+0.82%)
Jun 12, 2017 10.55 10.62 10.55 10.62 3,041 +0.04(+0.33%)
Jun 09, 2017 10.60 10.61 10.56 10.59 6,244 -0.03(-0.24%)
Jun 08, 2017 10.58 10.61 10.57 10.61 2,874 +0.06(+0.57%)
Jun 07, 2017 10.63 10.63 10.55 10.55 9,541 -0.04(-0.37%)
Jun 06, 2017 10.54 10.59 10.54 10.59 4,721 +0.03(+0.29%)
Jun 05, 2017 10.66 10.66 10.56 10.56 9,284 -0.10(-0.90%)
Jun 02, 2017 10.61 10.67 10.61 10.66 13,248 +0.06(+0.58%)
Jun 01, 2017 10.67 10.67 10.60 10.60 10,012 -0.06(-0.58%)
May 31, 2017 10.68 10.68 10.64 10.66 4,234 -0.02(-0.16%)
May 30, 2017 10.75 10.75 10.65 10.67 5,871 -0.12(-1.10%)
May 26, 2017 10.73 10.79 10.73 10.79 2,757 +0.07(+0.70%)
May 25, 2017 10.74 10.78 10.69 10.72 8,064 -0.05(-0.42%)
May 24, 2017 10.66 10.76 10.66 10.76 2,786 +0.06(+0.59%)
May 23, 2017 10.70 10.74 10.68 10.70 3,721 +0.00(+0.00%)
May 22, 2017 10.61 10.70 10.61 10.70 4,509 +0.15(+1.41%)
May 19, 2017 10.55 10.55 10.54 10.55 1,161 -0.02(-0.16%)
May 18, 2017 10.53 10.57 10.51 10.57 3,119 +0.05(+0.50%)
May 17, 2017 10.59 10.59 10.51 10.52 5,379 -0.10(-0.94%)
May 16, 2017 10.61 10.62 10.60 10.62 3,461 +0.02(+0.14%)
May 15, 2017 10.56 10.60 10.55 10.60 5,348 +0.04(+0.38%)
May 12, 2017 10.57 10.58 10.53 10.56 8,011 +0.01(+0.08%)
May 11, 2017 10.52 10.55 10.50 10.55 8,593 +0.05(+0.49%)
May 10, 2017 10.53 10.53 10.50 10.50 2,671 -0.05(-0.49%)
May 09, 2017 10.52 10.55 10.50 10.55 5,555 +0.05(+0.50%)
May 08, 2017 10.50 10.53 10.50 10.50 7,463 +0.02(+0.17%)
May 05, 2017 10.53 10.54 10.47 10.48 9,679 -0.02(-0.17%)
May 04, 2017 10.48 10.53 10.48 10.50 9,182 +0.04(+0.33%)
May 03, 2017 10.52 10.52 10.46 10.46 60,174 -0.03(-0.25%)
May 02, 2017 10.53 10.57 10.46 10.49 40,352 -0.14(-1.32%)
May 01, 2017 10.58 10.64 10.53 10.63 16,495 +0.06(+0.59%)
Apr 28, 2017 10.59 10.59 10.57 10.57 4,069 +0.06(+0.58%)
Apr 27, 2017 10.58 10.60 10.51 10.51 2,081 +0.02(+0.17%)
Apr 26, 2017 10.53 10.63 10.49 10.49 15,675 -0.09(-0.83%)
Apr 25, 2017 10.62 10.64 10.57 10.58 5,579 +0.01(+0.08%)
Apr 24, 2017 10.72 10.72 10.57 10.57 7,130 +0.04(+0.42%)
Apr 21, 2017 10.55 10.55 10.51 10.53 6,172 +0.00(+0.00%)
Apr 20, 2017 10.54 10.55 10.51 10.53 3,213 +0.06(+0.59%)
Apr 19, 2017 10.54 10.55 10.45 10.46 8,450 -0.05(-0.50%)
Apr 18, 2017 10.55 10.55 10.51 10.52 5,995 -0.04(-0.41%)
Apr 17, 2017 10.55 10.58 10.50 10.56 3,324 +0.08(+0.75%)
Apr 13, 2017 10.54 10.58 10.48 10.48 6,546 -0.08(-0.74%)
Apr 12, 2017 10.59 10.60 10.56 10.56 2,739 -0.01(-0.09%)
Apr 11, 2017 10.58 10.60 10.55 10.57 8,835 -0.04(-0.33%)
Apr 10, 2017 10.65 10.65 10.57 10.60 10,358 +0.06(+0.58%)
Apr 07, 2017 10.59 10.59 10.53 10.54 5,197 +0.01(+0.08%)
Apr 06, 2017 10.53 10.58 10.49 10.53 25,919 +0.06(+0.59%)
Apr 05, 2017 10.71 10.71 10.47 10.47 13,928 -0.18(-1.73%)
Apr 04, 2017 10.69 10.69 10.61 10.66 6,649 -0.04(-0.33%)
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.