Madison Strategic Sector Premium Fund (NY: MSP )

24.85 USD +1.14 (+4.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.82 11.83 11.75 11.81 13,301 +0.06(+0.51%)
Mar 29, 2012 11.68 11.75 11.67 11.75 13,039 +0.05(+0.43%)
Mar 28, 2012 11.79 11.79 11.68 11.70 11,152 -0.08(-0.68%)
Mar 27, 2012 11.82 11.82 11.73 11.78 27,863 +0.00(+0.00%)
Mar 26, 2012 11.75 11.81 11.74 11.78 13,140 +0.09(+0.77%)
Mar 23, 2012 11.70 11.70 11.68 11.69 7,031 +0.03(+0.26%)
Mar 22, 2012 11.71 11.71 11.65 11.66 5,775 -0.06(-0.52%)
Mar 21, 2012 11.73 11.79 11.71 11.72 1,781 +0.01(+0.09%)
Mar 20, 2012 11.75 11.78 11.70 11.71 14,500 -0.07(-0.60%)
Mar 19, 2012 11.85 11.85 11.78 11.78 6,896 -0.01(-0.08%)
Mar 16, 2012 11.81 11.85 11.77 11.79 8,866 -0.01(-0.08%)
Mar 15, 2012 11.99 11.99 11.73 11.80 18,855 -0.21(-1.75%)
Mar 14, 2012 12.00 12.06 11.98 12.01 27,591 -0.03(-0.25%)
Mar 13, 2012 11.96 12.04 11.94 12.04 27,405 +0.14(+1.18%)
Mar 12, 2012 11.97 11.97 11.89 11.90 11,743 -0.04(-0.34%)
Mar 09, 2012 11.94 11.97 11.92 11.94 15,876 +0.04(+0.34%)
Mar 08, 2012 11.81 11.92 11.81 11.90 13,536 +0.13(+1.10%)
Mar 07, 2012 11.70 11.79 11.69 11.77 16,812 +0.10(+0.86%)
Mar 06, 2012 11.80 11.80 11.63 11.67 33,927 -0.14(-1.19%)
Mar 05, 2012 11.84 11.85 11.78 11.81 10,138 -0.07(-0.59%)
Mar 02, 2012 11.92 11.92 11.88 11.88 21,473 -0.04(-0.34%)
Mar 01, 2012 11.82 11.99 11.82 11.92 30,744 +0.13(+1.10%)
Feb 29, 2012 11.88 11.93 11.79 11.79 61,565 -0.08(-0.67%)
Feb 28, 2012 11.80 11.92 11.79 11.87 34,525 +0.05(+0.42%)
Feb 27, 2012 11.77 11.86 11.77 11.82 12,474 -0.03(-0.25%)
Feb 24, 2012 11.79 11.87 11.79 11.85 17,248 +0.04(+0.34%)
Feb 23, 2012 11.79 11.87 11.77 11.81 28,540 +0.05(+0.43%)
Feb 22, 2012 11.78 11.88 11.76 11.76 25,268 -0.05(-0.42%)
Feb 21, 2012 11.83 11.91 11.80 11.81 24,649 -0.04(-0.34%)
Feb 17, 2012 11.86 11.88 11.83 11.85 17,430 -0.02(-0.17%)
Feb 16, 2012 11.78 11.87 11.78 11.87 7,713 +0.11(+0.94%)
Feb 15, 2012 11.82 11.88 11.76 11.76 23,069 -0.05(-0.42%)
Feb 14, 2012 11.85 11.85 11.80 11.81 5,122 -0.09(-0.76%)
Feb 13, 2012 11.88 11.92 11.84 11.90 20,097 +0.12(+1.02%)
Feb 10, 2012 11.85 11.85 11.76 11.78 22,301 -0.13(-1.09%)
Feb 09, 2012 11.91 11.95 11.90 11.91 8,720 +0.04(+0.34%)
Feb 08, 2012 11.85 11.90 11.85 11.87 9,002 +0.00(+0.00%)
Feb 07, 2012 11.82 11.87 11.79 11.87 15,420 +0.05(+0.42%)
Feb 06, 2012 11.80 11.82 11.76 11.82 15,177 +0.01(+0.08%)
Feb 03, 2012 11.83 11.83 11.78 11.81 7,569 +0.09(+0.77%)
Feb 02, 2012 11.69 11.73 11.66 11.72 13,654 +0.03(+0.26%)
Feb 01, 2012 11.61 11.70 11.61 11.69 21,068 +0.17(+1.48%)
Jan 31, 2012 11.60 11.62 11.51 11.52 36,032 -0.02(-0.17%)
Jan 30, 2012 11.52 11.56 11.44 11.54 15,684 +0.02(+0.17%)
Jan 27, 2012 11.48 11.55 11.48 11.52 22,246 +0.03(+0.26%)
Jan 26, 2012 11.60 11.63 11.47 11.49 14,907 -0.10(-0.86%)
Jan 25, 2012 11.46 11.59 11.43 11.59 53,014 +0.13(+1.13%)
Jan 24, 2012 11.40 11.48 11.38 11.46 18,077 +0.04(+0.35%)
Jan 23, 2012 11.38 11.45 11.38 11.42 23,767 +0.05(+0.44%)
Jan 20, 2012 11.39 11.40 11.36 11.37 20,489 -0.02(-0.18%)
Jan 19, 2012 11.36 11.40 11.34 11.39 11,110 +0.08(+0.71%)
Jan 18, 2012 11.23 11.31 11.23 11.31 5,436 +0.10(+0.89%)
Jan 17, 2012 11.29 11.29 11.21 11.21 23,473 +0.03(+0.27%)
Jan 13, 2012 11.16 11.19 11.14 11.18 7,894 -0.02(-0.18%)
Jan 12, 2012 11.28 11.28 11.18 11.20 16,794 -0.04(-0.36%)
Jan 11, 2012 11.24 11.24 11.11 11.24 7,235 -0.02(-0.18%)
Jan 10, 2012 11.20 11.29 11.19 11.26 44,254 +0.10(+0.90%)
Jan 09, 2012 11.13 11.18 11.10 11.16 17,740 +0.09(+0.81%)
Jan 06, 2012 11.00 11.10 11.00 11.07 25,674 +0.08(+0.73%)
Jan 05, 2012 10.91 11.03 10.86 10.99 24,055 +0.05(+0.46%)
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.