Madison Strategic Sector Premium Fund (NY: MSP )

23.72 USD -0.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.92 12.99 12.99 12.99 9,200 +0.04(+0.31%)
Aug 28, 2014 12.87 12.95 12.87 12.95 6,878 +0.03(+0.23%)
Aug 27, 2014 12.93 12.95 12.88 12.92 22,514 -0.03(-0.23%)
Aug 26, 2014 12.94 12.99 12.94 12.95 13,854 -0.02(-0.18%)
Aug 25, 2014 12.96 12.99 12.96 12.97 10,589 +0.02(+0.16%)
Aug 22, 2014 12.96 12.96 12.95 12.95 3,483 -0.04(-0.28%)
Aug 21, 2014 12.99 13.00 12.98 12.99 6,374 +0.02(+0.15%)
Aug 20, 2014 12.96 12.98 12.92 12.97 30,747 +0.03(+0.23%)
Aug 19, 2014 12.82 12.96 12.82 12.94 19,405 +0.10(+0.78%)
Aug 18, 2014 12.89 12.89 12.82 12.84 21,387 +0.07(+0.54%)
Aug 15, 2014 12.78 12.79 12.75 12.77 3,705 +0.01(+0.09%)
Aug 14, 2014 12.70 12.78 12.70 12.76 9,523 +0.03(+0.24%)
Aug 13, 2014 12.72 12.78 12.72 12.73 5,746 -0.00(-0.02%)
Aug 12, 2014 12.62 12.73 12.62 12.73 23,048 +0.08(+0.65%)
Aug 11, 2014 12.57 12.67 12.57 12.65 16,831 +0.07(+0.56%)
Aug 08, 2014 12.54 12.59 12.54 12.58 4,787 +0.03(+0.24%)
Aug 07, 2014 12.55 12.55 12.53 12.55 13,505 +0.00(+0.00%)
Aug 06, 2014 12.50 12.55 12.48 12.55 8,936 +0.00(+0.00%)
Aug 05, 2014 12.63 12.71 12.52 12.55 9,244 -0.13(-1.03%)
Aug 04, 2014 12.69 12.70 12.62 12.68 14,037 +0.03(+0.24%)
Aug 01, 2014 12.65 12.66 12.60 12.65 24,549 +0.01(+0.08%)
Jul 31, 2014 12.77 12.77 12.60 12.64 25,285 -0.17(-1.33%)
Jul 30, 2014 12.83 12.90 12.75 12.81 17,882 -0.02(-0.16%)
Jul 29, 2014 12.87 12.87 12.81 12.83 8,025 -0.03(-0.20%)
Jul 28, 2014 12.82 12.86 12.82 12.86 7,272 +0.01(+0.04%)
Jul 25, 2014 12.83 12.87 12.83 12.85 5,726 -0.03(-0.23%)
Jul 24, 2014 12.85 12.90 12.85 12.88 6,234 -0.01(-0.08%)
Jul 23, 2014 12.94 12.94 12.81 12.89 6,107 +0.05(+0.39%)
Jul 22, 2014 12.78 12.86 12.78 12.84 6,605 +0.07(+0.55%)
Jul 21, 2014 12.80 12.82 12.77 12.77 2,144 -0.05(-0.36%)
Jul 18, 2014 12.83 12.88 12.78 12.82 86,243 -0.00(-0.03%)
Jul 17, 2014 12.86 12.89 12.82 12.82 3,413 -0.10(-0.77%)
Jul 16, 2014 12.86 12.94 12.86 12.92 25,839 +0.05(+0.39%)
Jul 15, 2014 12.81 12.89 12.81 12.87 79,700 +0.05(+0.39%)
Jul 14, 2014 12.86 12.86 12.82 12.82 12,348 +0.01(+0.08%)
Jul 11, 2014 12.79 12.87 12.79 12.81 12,402 -0.01(-0.08%)
Jul 10, 2014 12.79 12.89 12.74 12.82 15,940 -0.06(-0.47%)
Jul 09, 2014 12.90 12.95 12.84 12.88 75,888 +0.03(+0.23%)
Jul 08, 2014 12.85 12.87 12.78 12.85 42,087 +0.05(+0.39%)
Jul 07, 2014 12.87 12.91 12.80 12.80 26,193 -0.03(-0.23%)
Jul 03, 2014 12.84 12.83 12.83 12.83 7,800 +0.03(+0.23%)
Jul 02, 2014 12.81 12.85 12.77 12.80 9,974 -0.03(-0.23%)
Jul 01, 2014 12.79 12.90 12.79 12.83 6,925 +0.03(+0.23%)
Jun 30, 2014 12.82 12.86 12.80 12.80 19,753 +0.04(+0.31%)
Jun 27, 2014 12.76 12.80 12.76 12.76 9,688 +0.02(+0.16%)
Jun 26, 2014 12.81 12.81 12.74 12.74 18,155 -0.04(-0.31%)
Jun 25, 2014 12.80 12.81 12.72 12.78 11,282 +0.01(+0.08%)
Jun 24, 2014 12.66 12.81 12.66 12.77 24,329 +0.10(+0.79%)
Jun 23, 2014 12.77 12.77 12.67 12.67 8,861 +0.00(+0.00%)
Jun 20, 2014 12.70 12.73 12.67 12.67 24,170 -0.02(-0.16%)
Jun 19, 2014 12.70 12.70 12.69 12.69 12,585 +0.00(+0.00%)
Jun 18, 2014 12.67 12.71 12.67 12.69 10,959 +0.00(+0.00%)
Jun 17, 2014 12.69 12.75 12.69 12.69 12,657 +0.03(+0.24%)
Jun 16, 2014 12.70 12.76 12.65 12.66 32,595 -0.25(-1.94%)
Jun 13, 2014 13.00 13.00 12.90 12.91 18,484 +0.00(+0.00%)
Jun 12, 2014 12.92 12.99 12.88 12.91 12,134 -0.01(-0.08%)
Jun 11, 2014 12.97 12.97 12.92 12.92 13,632 -0.05(-0.39%)
Jun 10, 2014 12.95 12.97 12.86 12.97 23,662 +0.08(+0.62%)
Jun 06, 2014 12.90 12.90 12.88 12.89 10,278 +0.01(+0.08%)
Jun 05, 2014 12.82 12.88 12.82 12.88 44,054 +0.07(+0.55%)
Jun 04, 2014 12.81 12.82 12.80 12.81 13,893 +0.01(+0.07%)
Jun 03, 2014 12.81 12.82 12.80 12.80 16,449 +0.00(+0.01%)
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.