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 (%)
Nov 30, 2016 10.01 10.01 9.967 9.980 9,283 +0.03(+0.25%)
Nov 29, 2016 9.999 9.999 9.913 9.955 12,198 +0.04(+0.42%)
Nov 28, 2016 9.927 9.964 9.888 9.913 27,357 -0.05(-0.51%)
Nov 25, 2016 9.947 9.964 9.896 9.964 6,479 +0.02(+0.17%)
Nov 23, 2016 9.947 9.947 9.947 0 -0.08(-0.75%)
Nov 22, 2016 9.964 10.02 9.964 10.02 8,223 +0.09(+0.93%)
Nov 21, 2016 9.922 9.955 9.903 9.930 7,070 +0.02(+0.17%)
Nov 18, 2016 9.905 9.913 9.901 9.913 1,316 +0.00(+0.02%)
Nov 17, 2016 9.919 9.930 9.888 9.911 10,951 +0.07(+0.66%)
Nov 16, 2016 9.882 9.913 9.846 9.846 17,262 -0.04(-0.42%)
Nov 15, 2016 9.871 9.888 9.855 9.888 4,640 +0.03(+0.34%)
Nov 14, 2016 9.813 9.855 9.813 9.855 7,497 +0.05(+0.52%)
Nov 11, 2016 9.814 9.842 9.802 9.803 2,234 -0.03(-0.35%)
Nov 10, 2016 9.855 9.855 9.779 9.838 19,840 +0.09(+0.95%)
Nov 09, 2016 9.619 9.746 9.619 9.746 3,228 +0.03(+0.34%)
Nov 08, 2016 9.678 9.755 9.670 9.712 13,261 +0.07(+0.70%)
Nov 07, 2016 9.611 9.678 9.611 9.645 4,975 +0.13(+1.32%)
Nov 04, 2016 9.595 9.595 9.494 9.519 5,575 -0.10(-1.03%)
Nov 03, 2016 9.611 9.618 9.603 9.618 14,015 +0.04(+0.42%)
Nov 02, 2016 9.637 9.637 9.578 9.578 8,878 -0.10(-1.04%)
Nov 01, 2016 9.758 9.758 9.646 9.678 15,858 -0.09(-0.94%)
Oct 31, 2016 9.829 9.829 9.762 9.771 4,784 -0.05(-0.51%)
Oct 28, 2016 9.863 9.863 9.821 9.821 1,902 -0.05(-0.51%)
Oct 27, 2016 9.838 9.880 9.838 9.871 9,448 +0.03(+0.25%)
Oct 26, 2016 9.854 9.855 9.838 9.846 5,903 +0.01(+0.09%)
Oct 25, 2016 9.838 9.863 9.838 9.838 9,234 -0.03(-0.34%)
Oct 24, 2016 9.938 9.938 9.829 9.871 4,331 +0.05(+0.52%)
Oct 21, 2016 9.827 9.827 9.820 9.820 850 +0.02(+0.16%)
Oct 20, 2016 9.846 9.846 9.796 9.804 23,403 -0.04(-0.43%)
Oct 19, 2016 9.829 9.858 9.829 9.846 3,072 +0.01(+0.09%)
Oct 18, 2016 9.796 9.838 9.796 9.838 5,043 +0.05(+0.51%)
Oct 17, 2016 9.762 9.804 9.762 9.787 8,528 -0.05(-0.51%)
Oct 14, 2016 9.821 9.854 9.821 9.838 20,084 +0.03(+0.34%)
Oct 13, 2016 9.813 9.823 9.729 9.804 24,117 -0.04(-0.43%)
Oct 12, 2016 9.850 9.880 9.821 9.846 19,118 +0.02(+0.17%)
Oct 11, 2016 9.865 9.865 9.827 9.829 4,313 -0.13(-1.26%)
Oct 10, 2016 9.863 9.989 9.863 9.955 4,718 +0.09(+0.94%)
Oct 07, 2016 9.913 9.938 9.829 9.863 10,914 -0.08(-0.84%)
Oct 06, 2016 9.922 9.947 9.863 9.947 25,126 +0.07(+0.68%)
Oct 05, 2016 9.838 9.938 9.838 9.880 4,970 +0.01(+0.08%)
Oct 04, 2016 9.829 9.888 9.829 9.871 14,535 +0.02(+0.17%)
Oct 03, 2016 9.872 9.904 9.855 9.855 5,577 +0.00(+0.00%)
Sep 30, 2016 9.863 9.905 9.792 9.855 20,919 +0.01(+0.09%)
Sep 29, 2016 9.829 9.846 9.771 9.846 17,564 +0.00(+0.00%)
Sep 28, 2016 9.762 9.855 9.720 9.846 105,497 +0.13(+1.29%)
Sep 27, 2016 9.586 9.737 9.575 9.720 269,483 +0.16(+1.67%)
Sep 26, 2016 9.527 9.620 9.527 9.561 41,550 +0.04(+0.44%)
Sep 23, 2016 9.556 9.556 9.519 9.519 4,769 -0.10(-1.05%)
Sep 22, 2016 9.603 9.620 9.595 9.620 8,925 +0.06(+0.62%)
Sep 21, 2016 9.486 9.561 9.456 9.561 22,042 +0.06(+0.61%)
Sep 20, 2016 9.519 9.519 9.477 9.502 8,070 +0.03(+0.27%)
Sep 19, 2016 9.494 9.519 9.460 9.477 12,145 +0.03(+0.27%)
Sep 16, 2016 9.511 9.536 9.402 9.452 64,114 -0.06(-0.62%)
Sep 15, 2016 9.486 9.541 9.469 9.511 15,691 +0.09(+0.98%)
Sep 14, 2016 9.527 9.645 9.410 9.418 25,342 -0.08(-0.88%)
Sep 13, 2016 9.576 9.581 9.470 9.502 15,297 -0.10(-1.02%)
Sep 12, 2016 9.420 9.683 9.420 9.601 35,399 +0.02(+0.26%)
Sep 09, 2016 9.674 9.674 9.576 9.576 39,508 -0.12(-1.27%)
Sep 08, 2016 9.699 9.707 9.642 9.699 15,185 -0.01(-0.08%)
Sep 07, 2016 9.732 9.743 9.650 9.707 21,198 -0.06(-0.59%)
Sep 06, 2016 9.699 9.765 9.666 9.765 6,192 +0.08(+0.85%)
Sep 02, 2016 9.658 9.683 9.683 9.683 1,951 +0.03(+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.