Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.05 11.10 11.04 11.04 6,872 -0.02(-0.18%)
Oct 29, 2015 11.03 11.07 11.03 11.06 5,927 +0.01(+0.05%)
Oct 28, 2015 10.96 11.07 10.96 11.05 26,517 +0.06(+0.59%)
Oct 27, 2015 11.04 11.04 10.99 10.99 25,081 -0.08(-0.72%)
Oct 26, 2015 11.15 11.16 11.07 11.07 3,976 -0.06(-0.54%)
Oct 23, 2015 11.17 11.21 11.13 11.13 4,536 +0.00(+0.00%)
Oct 22, 2015 10.97 11.17 10.97 11.13 23,671 +0.16(+1.46%)
Oct 21, 2015 11.02 11.10 10.97 10.97 21,835 -0.05(-0.45%)
Oct 20, 2015 10.96 11.08 10.96 11.02 43,688 +0.01(+0.09%)
Oct 19, 2015 10.96 11.03 10.96 11.01 27,714 +0.00(+0.00%)
Oct 16, 2015 10.98 11.03 10.97 11.01 20,858 +0.07(+0.64%)
Oct 15, 2015 10.87 10.97 10.87 10.94 77,243 +0.08(+0.74%)
Oct 14, 2015 11.03 11.03 10.84 10.86 43,404 -0.13(-1.18%)
Oct 13, 2015 10.93 11.00 10.93 10.99 8,693 -0.03(-0.27%)
Oct 12, 2015 10.96 11.06 10.96 11.02 19,824 -0.01(-0.09%)
Oct 09, 2015 10.98 11.11 10.98 11.03 17,692 +0.01(+0.09%)
Oct 08, 2015 10.78 11.02 10.78 11.02 44,387 +0.19(+1.75%)
Oct 07, 2015 10.81 10.92 10.81 10.83 40,398 +0.03(+0.28%)
Oct 06, 2015 10.86 10.86 10.75 10.80 40,920 -0.02(-0.18%)
Oct 05, 2015 10.68 10.82 10.68 10.82 16,604 +0.16(+1.50%)
Oct 02, 2015 10.51 10.66 10.51 10.66 16,983 +0.00(+0.00%)
Oct 01, 2015 10.65 10.68 10.61 10.66 6,191 -0.01(-0.09%)
Sep 30, 2015 10.56 10.71 10.54 10.67 26,950 +0.19(+1.81%)
Sep 29, 2015 10.50 10.60 10.40 10.48 22,258 -0.03(-0.29%)
Sep 28, 2015 10.65 10.68 10.51 10.51 10,685 -0.20(-1.82%)
Sep 25, 2015 10.74 10.79 10.71 10.71 24,201 +0.03(+0.24%)
Sep 24, 2015 10.65 10.73 10.62 10.68 24,547 -0.07(-0.65%)
Sep 23, 2015 10.68 10.79 10.67 10.75 15,959 +0.04(+0.37%)
Sep 22, 2015 10.77 10.77 10.70 10.71 9,571 -0.12(-1.11%)
Sep 21, 2015 10.90 10.91 10.83 10.83 15,261 +0.06(+0.56%)
Sep 18, 2015 10.69 10.82 10.65 10.77 14,481 -0.16(-1.46%)
Sep 17, 2015 10.88 10.98 10.88 10.93 21,023 +0.02(+0.18%)
Sep 16, 2015 10.86 10.91 10.77 10.91 29,664 +0.12(+1.07%)
Sep 15, 2015 10.79 10.81 10.72 10.79 47,066 -0.17(-1.56%)
Sep 14, 2015 11.05 11.12 10.96 10.97 13,643 -0.04(-0.40%)
Sep 11, 2015 10.94 11.03 10.94 11.01 11,007 +0.01(+0.09%)
Sep 10, 2015 10.95 11.01 10.95 11.00 8,433 +0.00(+0.00%)
Sep 09, 2015 11.15 11.15 11.00 11.00 8,516 -0.08(-0.72%)
Sep 08, 2015 11.01 11.10 10.97 11.08 9,910 +0.18(+1.65%)
Sep 04, 2015 10.92 10.90 10.90 10.90 6,400 -0.10(-0.91%)
Sep 03, 2015 10.98 11.04 10.98 11.00 9,385 +0.11(+1.01%)
Sep 02, 2015 10.85 10.91 10.79 10.89 19,018 +0.11(+1.02%)
Sep 01, 2015 10.70 10.86 10.70 10.78 8,825 -0.27(-2.44%)
Aug 31, 2015 10.95 11.10 10.95 11.05 11,763 +0.00(+0.00%)
Aug 28, 2015 10.98 11.06 10.95 11.05 5,624 +0.08(+0.73%)
Aug 27, 2015 10.97 11.03 10.88 10.97 33,405 +0.22(+2.05%)
Aug 26, 2015 10.84 10.84 10.54 10.75 21,301 +0.07(+0.66%)
Aug 25, 2015 10.76 10.78 10.66 10.68 19,510 +0.13(+1.23%)
Aug 24, 2015 10.17 10.88 10.17 10.55 27,001 -0.53(-4.78%)
Aug 21, 2015 11.20 11.20 11.04 11.08 17,534 -0.19(-1.69%)
Aug 20, 2015 11.40 11.42 11.26 11.27 15,043 -0.17(-1.49%)
Aug 19, 2015 11.44 11.48 11.43 11.44 7,058 -0.02(-0.17%)
Aug 18, 2015 11.49 11.49 11.46 11.46 1,709 -0.04(-0.35%)
Aug 17, 2015 11.49 11.51 11.46 11.50 13,938 +0.02(+0.17%)
Aug 14, 2015 11.48 11.48 11.41 11.48 10,194 +0.04(+0.35%)
Aug 13, 2015 11.41 11.44 11.40 11.44 5,067 +0.05(+0.44%)
Aug 12, 2015 11.41 11.41 11.32 11.39 18,219 -0.03(-0.28%)
Aug 11, 2015 11.42 11.43 11.42 11.42 4,625 -0.04(-0.34%)
Aug 10, 2015 11.45 11.52 11.45 11.46 21,826 +0.01(+0.09%)
Aug 07, 2015 11.43 11.46 11.43 11.45 20,651 +0.00(+0.03%)
Aug 06, 2015 11.57 11.57 11.42 11.45 14,745 -0.06(-0.55%)
Aug 05, 2015 11.57 11.61 11.51 11.51 14,617 -0.04(-0.35%)
Aug 04, 2015 11.55 11.55 11.53 11.55 7,802 +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.