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 (%)
Dec 31, 2021 26.54 26.84 26.30 26.35 146,121 -0.20(-0.75%)
Dec 30, 2021 26.37 26.87 26.29 26.55 155,855 +0.00(+0.00%)
Dec 29, 2021 27.00 27.00 26.35 26.55 169,837 -0.40(-1.48%)
Dec 28, 2021 26.82 27.00 26.74 26.95 162,983 -0.03(-0.11%)
Dec 27, 2021 26.61 27.04 26.46 26.98 229,034 +0.34(+1.28%)
Dec 23, 2021 26.93 27.02 26.50 26.64 145,772 -0.25(-0.93%)
Dec 22, 2021 26.61 26.89 26.50 26.89 167,948 +0.19(+0.71%)
Dec 21, 2021 26.31 26.73 26.02 26.70 485,994 +0.62(+2.38%)
Dec 20, 2021 25.70 26.22 25.11 26.08 517,029 +0.02(+0.08%)
Dec 17, 2021 25.76 26.12 25.20 26.06 1,005,717 +0.67(+2.64%)
Dec 16, 2021 25.33 25.56 25.10 25.39 585,520 +0.15(+0.59%)
Dec 15, 2021 24.98 25.32 24.75 25.24 763,684 +0.25(+1.00%)
Dec 14, 2021 25.14 25.14 24.39 24.99 562,434 +0.00(+0.00%)
Dec 13, 2021 24.65 25.00 24.45 24.99 322,622 +0.18(+0.73%)
Dec 10, 2021 24.97 25.06 24.02 24.81 523,377 +0.36(+1.47%)
Dec 09, 2021 24.74 25.03 24.35 24.45 628,064 -0.31(-1.25%)
Dec 08, 2021 24.71 25.01 24.38 24.76 300,108 -0.09(-0.36%)
Dec 07, 2021 24.17 24.89 23.86 24.85 313,454 +1.14(+4.81%)
Dec 06, 2021 23.70 23.79 23.00 23.71 595,731 -0.01(-0.04%)
Dec 03, 2021 24.75 24.75 23.42 23.72 267,288 -0.99(-4.01%)
Dec 02, 2021 24.26 25.00 24.26 24.71 235,219 +0.25(+1.02%)
Dec 01, 2021 23.88 25.07 23.86 24.46 861,715 +1.00(+4.26%)
Nov 30, 2021 23.92 24.20 23.43 23.46 253,724 -0.61(-2.53%)
Nov 29, 2021 23.84 24.31 23.84 24.07 254,240 +0.13(+0.54%)
Nov 26, 2021 23.84 24.25 23.68 23.94 109,472 -0.15(-0.62%)
Nov 24, 2021 23.78 24.30 23.73 24.09 360,947 +0.25(+1.05%)
Nov 23, 2021 23.50 23.92 22.90 23.84 257,084 +0.27(+1.15%)
Nov 22, 2021 24.61 24.86 23.36 23.57 438,712 -0.95(-3.87%)
Nov 19, 2021 25.00 25.07 24.33 24.52 291,602 -0.37(-1.49%)
Nov 18, 2021 24.82 25.01 24.86 24.89 237,659 -0.08(-0.32%)
Nov 17, 2021 25.00 25.04 24.80 24.97 221,157 -0.02(-0.08%)
Nov 16, 2021 25.15 25.25 24.78 24.99 360,551 -0.21(-0.83%)
Nov 15, 2021 25.06 25.47 24.88 25.20 264,533 +0.15(+0.60%)
Nov 12, 2021 25.88 26.20 24.89 25.05 427,826 -0.67(-2.60%)
Nov 11, 2021 24.24 26.03 23.92 25.72 928,712 +2.48(+10.67%)
Nov 10, 2021 23.84 23.12 23.24 247,769 -0.75(-3.13%)
Nov 09, 2021 23.84 24.38 23.73 23.99 522,893 +0.21(+0.88%)
Nov 08, 2021 23.67 23.98 23.39 23.78 273,229 +0.12(+0.51%)
Nov 05, 2021 23.55 23.86 23.45 23.66 227,863 -0.03(-0.13%)
Nov 04, 2021 23.98 24.05 23.62 23.69 128,910 -0.16(-0.67%)
Nov 03, 2021 23.78 24.04 23.53 23.85 153,191 -0.01(-0.04%)
Nov 02, 2021 23.71 24.02 23.60 23.86 191,359 +0.26(+1.10%)
Nov 01, 2021 23.88 23.90 23.32 23.60 192,448 -0.30(-1.26%)
Oct 29, 2021 23.49 24.01 23.49 23.90 279,505 +0.24(+1.01%)
Oct 28, 2021 23.55 23.70 23.23 23.66 184,166 +0.17(+0.72%)
Oct 27, 2021 23.81 24.25 23.47 23.49 144,605 -0.52(-2.17%)
Oct 26, 2021 23.63 24.02 24.01 264,501 +0.19(+0.80%)
Oct 25, 2021 23.78 24.11 23.68 23.82 226,840 -0.16(-0.67%)
Oct 22, 2021 23.91 24.25 23.89 23.98 128,610 -0.02(-0.08%)
Oct 21, 2021 23.99 24.06 23.61 24.00 299,005 +0.61(+2.61%)
Oct 20, 2021 23.32 23.50 22.94 23.39 195,582 +0.18(+0.78%)
Oct 19, 2021 22.89 23.27 22.64 23.21 109,611 +0.47(+2.07%)
Oct 18, 2021 22.48 22.97 22.26 22.74 104,484 +0.07(+0.31%)
Oct 15, 2021 22.97 22.97 22.38 22.67 184,172 -0.21(-0.92%)
Oct 14, 2021 23.03 23.58 22.85 22.88 134,059 +0.03(+0.13%)
Oct 13, 2021 22.06 22.86 22.01 22.85 222,109 +0.83(+3.77%)
Oct 12, 2021 22.30 22.42 21.98 22.02 148,645 -0.26(-1.17%)
Oct 11, 2021 22.26 22.93 22.20 22.28 405,733 -0.08(-0.36%)
Oct 08, 2021 22.76 22.76 22.36 22.36 157,176 -0.38(-1.67%)
Oct 07, 2021 22.53 22.99 22.53 22.74 200,335 +0.35(+1.56%)
Oct 06, 2021 22.23 22.45 22.15 22.39 142,197 -0.07(-0.31%)
Oct 05, 2021 22.57 22.79 22.23 22.46 307,402 -0.30(-1.32%)
Oct 04, 2021 23.96 23.96 22.71 22.76 240,293 -1.24(-5.17%)
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.