Madison Strategic Sector Premium Fund (NY: MSP )

23.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.72 11.85 11.72 11.75 2,380 +0.04(+0.34%)
May 30, 2018 11.69 11.79 11.61 11.71 18,971 +0.11(+0.95%)
May 29, 2018 11.71 11.71 11.60 11.60 5,690 -0.19(-1.61%)
May 25, 2018 11.79 11.79 11.79 0 +0.01(+0.08%)
May 24, 2018 11.79 11.83 11.77 11.78 2,933 -0.01(-0.08%)
May 23, 2018 11.83 11.86 11.79 11.79 1,540 -0.03(-0.25%)
May 22, 2018 11.87 11.87 11.82 11.82 2,792 +0.03(+0.25%)
May 21, 2018 11.85 11.88 11.79 11.79 14,582 +0.00(+0.00%)
May 18, 2018 11.93 11.95 11.77 11.79 11,642 -0.14(-1.18%)
May 17, 2018 11.83 11.93 11.83 11.93 3,047 +0.10(+0.85%)
May 16, 2018 11.88 11.91 11.83 11.83 26,220 -0.05(-0.42%)
May 15, 2018 11.97 12.01 11.88 11.88 4,955 -0.16(-1.33%)
May 14, 2018 12.05 12.09 12.04 12.04 14,305 +0.01(+0.08%)
May 11, 2018 11.97 12.04 11.97 12.03 12,253 +0.01(+0.08%)
May 10, 2018 11.96 12.05 11.96 12.02 28,704 +0.08(+0.67%)
May 09, 2018 11.98 11.98 11.92 11.94 37,843 +0.09(+0.76%)
May 08, 2018 11.90 11.92 11.85 11.85 9,043 -0.03(-0.25%)
May 07, 2018 11.94 11.97 11.88 11.88 9,392 +0.00(+0.00%)
May 04, 2018 11.73 11.91 11.73 11.88 45,481 +0.13(+1.15%)
May 03, 2018 11.75 11.75 11.75 11.75 789 -0.09(-0.80%)
May 02, 2018 11.81 11.87 11.81 11.84 2,206 +0.04(+0.34%)
May 01, 2018 11.81 11.81 11.77 11.80 17,421 -0.03(-0.25%)
Apr 30, 2018 11.87 11.90 11.83 11.83 8,352 -0.09(-0.76%)
Apr 27, 2018 11.91 11.92 11.88 11.92 6,712 -0.06(-0.50%)
Apr 26, 2018 11.89 12.01 11.88 11.98 9,996 +0.08(+0.67%)
Apr 25, 2018 11.79 12.00 11.76 11.90 6,831 +0.10(+0.85%)
Apr 24, 2018 11.90 11.99 11.78 11.80 9,652 -0.18(-1.50%)
Apr 23, 2018 11.70 11.98 11.70 11.98 7,401 +0.28(+2.39%)
Apr 20, 2018 11.65 11.71 11.65 11.70 44,712 +0.03(+0.26%)
Apr 19, 2018 11.63 11.67 11.62 11.67 17,941 +0.02(+0.17%)
Apr 18, 2018 11.58 11.65 11.58 11.65 7,214 +0.05(+0.44%)
Apr 17, 2018 11.59 11.61 11.59 11.60 2,882 +0.05(+0.43%)
Apr 16, 2018 11.51 11.55 11.49 11.55 6,120 +0.09(+0.79%)
Apr 13, 2018 11.45 11.49 11.41 11.46 10,252 +0.07(+0.61%)
Apr 12, 2018 11.37 11.41 11.37 11.39 9,271 +0.07(+0.62%)
Apr 11, 2018 11.34 11.35 11.27 11.32 7,948 -0.03(-0.26%)
Apr 10, 2018 11.34 11.49 11.23 11.35 27,231 +0.06(+0.54%)
Apr 09, 2018 11.36 11.39 11.25 11.29 8,046 -0.01(-0.10%)
Apr 06, 2018 11.40 11.50 11.22 11.30 5,754 -0.15(-1.31%)
Apr 05, 2018 11.30 11.50 11.30 11.45 20,650 +0.21(+1.87%)
Apr 04, 2018 11.11 11.33 11.11 11.24 7,710 +0.04(+0.36%)
Apr 03, 2018 11.29 11.29 11.12 11.20 3,050 +0.10(+0.90%)
Apr 02, 2018 11.26 11.27 11.06 11.10 26,357 -0.11(-0.98%)
Mar 29, 2018 11.21 11.21 11.21 0 +0.00(+0.00%)
Mar 28, 2018 11.22 11.28 11.12 11.21 9,414 -0.02(-0.18%)
Mar 27, 2018 11.39 11.43 11.21 11.23 5,227 -0.06(-0.53%)
Mar 26, 2018 11.29 11.31 11.25 11.29 3,304 +0.07(+0.62%)
Mar 23, 2018 11.41 11.41 11.19 11.22 8,023 -0.18(-1.58%)
Mar 22, 2018 11.46 11.46 11.38 11.40 25,435 -0.11(-0.96%)
Mar 21, 2018 11.41 11.51 11.41 11.51 6,148 +0.03(+0.26%)
Mar 20, 2018 11.51 11.52 11.47 11.48 17,783 -0.04(-0.35%)
Mar 19, 2018 11.60 11.63 11.50 11.52 3,197 -0.09(-0.78%)
Mar 16, 2018 11.56 11.65 11.51 11.61 3,753 +0.02(+0.17%)
Mar 15, 2018 11.64 11.64 11.55 11.59 6,755 -0.08(-0.69%)
Mar 14, 2018 11.65 11.79 11.64 11.67 26,622 -0.18(-1.52%)
Mar 13, 2018 11.95 11.97 11.81 11.85 17,686 +0.01(+0.08%)
Mar 12, 2018 11.87 11.87 11.76 11.84 20,624 -0.05(-0.42%)
Mar 09, 2018 11.84 11.89 11.80 11.89 2,317 +0.10(+0.85%)
Mar 08, 2018 11.80 11.80 11.72 11.79 5,306 +0.06(+0.54%)
Mar 07, 2018 11.62 11.73 11.61 11.73 2,622 +0.04(+0.31%)
Mar 06, 2018 11.70 11.70 11.55 11.69 8,205 +0.06(+0.52%)
Mar 05, 2018 11.57 11.63 11.57 11.63 4,855 +0.07(+0.61%)
Mar 02, 2018 11.52 11.56 11.48 11.56 13,897 -0.04(-0.34%)
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.