Madison Strategic Sector Premium Fund (NY: MSP )

26.55 USD +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 25, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 24, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 23, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 22, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 18, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 17, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 16, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 15, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 14, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 11, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 10, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 09, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 08, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 07, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 04, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 03, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 02, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 01, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 31, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 28, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 27, 2005 19.75 19.75 19.75 19.75 8,600 +0.00(+0.00%)
Jan 26, 2005 19.75 19.75 19.75 19.75 8,600 +0.00(+0.00%)
Jan 25, 2005 19.75 19.75 19.75 19.75 500 +0.00(+0.00%)
Jan 24, 2005 19.75 19.75 19.75 19.75 1,600 +0.02(+0.10%)
Jan 21, 2005 19.73 19.73 19.67 19.73 3,000 +0.07(+0.36%)
Jan 20, 2005 19.73 19.73 19.66 19.66 6,200 -0.07(-0.35%)
Jan 19, 2005 19.65 19.73 19.65 19.73 16,300 +0.01(+0.05%)
Jan 18, 2005 19.46 19.72 19.46 19.72 16,800 +0.37(+1.91%)
Jan 14, 2005 19.25 19.35 19.25 19.35 3,000 -0.09(-0.46%)
Jan 13, 2005 19.45 19.45 19.44 19.44 3,900 +0.05(+0.26%)
Jan 12, 2005 19.36 19.39 19.36 19.39 2,100 -0.01(-0.05%)
Jan 11, 2005 19.39 19.40 19.38 19.40 4,000 +0.04(+0.21%)
Jan 10, 2005 19.36 19.40 19.35 19.36 3,100 +0.06(+0.31%)
Jan 07, 2005 19.30 19.30 19.30 19.30 300 +0.03(+0.16%)
Jan 06, 2005 19.28 19.28 19.27 19.27 700 -0.03(-0.16%)
Jan 05, 2005 19.30 19.30 19.30 19.30 1,500 -0.05(-0.26%)
Jan 04, 2005 19.37 19.37 19.35 19.35 2,000 +0.01(+0.05%)
Jan 03, 2005 19.42 19.42 19.30 19.34 20,200 -0.08(-0.41%)
Dec 31, 2004 19.45 19.45 19.42 19.42 10,100 +0.06(+0.31%)
Dec 30, 2004 19.32 19.40 19.32 19.36 3,400 -0.04(-0.21%)
Dec 29, 2004 19.40 19.40 19.40 19.40 3,000 +0.00(+0.00%)
Dec 28, 2004 19.35 19.45 19.34 19.40 17,300 +0.18(+0.94%)
Dec 27, 2004 19.22 19.22 19.22 19.22 500 -0.03(-0.16%)
Dec 23, 2004 19.25 19.25 19.25 19.25 400 +0.06(+0.31%)
Dec 22, 2004 19.13 19.25 19.13 19.19 6,800 -0.18(-0.93%)
Dec 21, 2004 19.32 19.45 19.32 19.37 15,300 +0.07(+0.36%)
Dec 20, 2004 19.36 19.45 19.30 19.30 7,000 -0.05(-0.26%)
Dec 17, 2004 19.35 19.35 19.35 19.35 500 -0.10(-0.51%)
Dec 16, 2004 19.35 19.45 19.35 19.45 3,300 +0.25(+1.30%)
Dec 15, 2004 19.25 19.25 19.20 19.20 2,300 -0.02(-0.10%)
Dec 14, 2004 19.15 19.22 19.15 19.22 1,700 +0.02(+0.10%)
Dec 13, 2004 19.20 19.20 19.20 19.20 1,500 +0.00(+0.00%)
Dec 10, 2004 19.20 19.21 19.20 19.20 2,000 +0.08(+0.42%)
Dec 09, 2004 19.12 19.12 19.06 19.12 1,100 -0.04(-0.21%)
Dec 08, 2004 19.30 19.30 19.15 19.16 6,500 -0.02(-0.10%)
Dec 07, 2004 19.11 19.19 19.10 19.18 2,000 +0.10(+0.52%)
Dec 06, 2004 19.10 19.10 19.00 19.08 186,700 -0.12(-0.63%)
Dec 03, 2004 19.20 19.30 19.20 19.20 2,000 -0.05(-0.26%)
Dec 02, 2004 19.20 19.30 19.01 19.25 16,800 +0.25(+1.32%)
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.