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 (%)
Feb 29, 2016 8.432 8.526 8.432 8.474 7,047 +0.01(+0.13%)
Feb 26, 2016 8.455 8.502 8.424 8.463 46,366 +0.03(+0.37%)
Feb 25, 2016 8.416 8.462 8.361 8.432 14,845 +0.05(+0.56%)
Feb 24, 2016 8.314 8.392 8.275 8.385 15,076 +0.03(+0.37%)
Feb 23, 2016 8.385 8.432 8.353 8.353 12,289 -0.09(-1.02%)
Feb 22, 2016 8.377 8.447 8.377 8.439 40,417 +0.10(+1.20%)
Feb 19, 2016 8.259 8.385 8.259 8.339 28,961 +0.00(+0.02%)
Feb 18, 2016 8.369 8.392 8.330 8.338 12,068 -0.03(-0.37%)
Feb 17, 2016 8.377 8.408 8.321 8.369 12,351 +0.13(+1.52%)
Feb 16, 2016 8.197 8.283 8.181 8.244 32,303 +0.11(+1.35%)
Feb 12, 2016 8.048 8.134 8.134 8.134 35,510 +0.10(+1.27%)
Feb 11, 2016 8.103 8.103 7.985 8.032 6,533 -0.11(-1.35%)
Feb 10, 2016 8.126 8.533 8.118 8.142 33,346 +0.01(+0.09%)
Feb 09, 2016 8.048 8.298 8.017 8.135 45,254 +0.02(+0.20%)
Feb 08, 2016 8.095 8.455 8.032 8.118 49,339 -0.06(-0.69%)
Feb 05, 2016 8.259 8.275 8.158 8.175 12,908 -0.08(-1.02%)
Feb 04, 2016 8.275 8.314 8.228 8.259 12,058 -0.02(-0.19%)
Feb 03, 2016 8.181 8.494 8.118 8.275 126,617 +0.09(+1.05%)
Feb 02, 2016 8.173 8.197 8.118 8.189 56,523 -0.05(-0.66%)
Feb 01, 2016 8.189 8.244 8.103 8.244 25,118 +0.03(+0.38%)
Jan 29, 2016 8.040 8.224 8.040 8.212 42,294 +0.17(+2.13%)
Jan 28, 2016 7.985 8.056 7.962 8.041 11,379 +0.08(+0.99%)
Jan 27, 2016 7.884 7.975 7.868 7.962 47,704 +0.09(+1.09%)
Jan 26, 2016 7.774 7.923 7.774 7.876 123,882 +0.10(+1.31%)
Jan 25, 2016 7.891 7.977 7.774 7.774 88,690 -0.18(-2.26%)
Jan 22, 2016 7.813 7.970 7.813 7.954 14,013 +0.20(+2.63%)
Jan 21, 2016 7.805 7.907 7.719 7.750 91,010 +0.03(+0.41%)
Jan 20, 2016 7.711 7.719 7.531 7.719 82,608 -0.11(-1.40%)
Jan 19, 2016 7.860 7.938 7.758 7.829 45,357 +0.01(+0.10%)
Jan 15, 2016 7.938 7.821 7.821 7.821 67,826 -0.20(-2.44%)
Jan 14, 2016 7.891 8.017 7.868 8.017 77,354 +0.13(+1.59%)
Jan 13, 2016 8.118 8.170 7.884 7.891 40,369 -0.23(-2.80%)
Jan 12, 2016 8.181 8.181 8.040 8.118 48,223 -0.01(-0.10%)
Jan 11, 2016 8.150 8.150 8.040 8.126 24,834 +0.05(+0.68%)
Jan 08, 2016 8.181 8.189 8.071 8.071 27,796 -0.05(-0.58%)
Jan 07, 2016 8.173 8.251 8.095 8.118 18,319 -0.20(-2.35%)
Jan 06, 2016 8.291 8.369 8.259 8.314 30,091 -0.07(-0.84%)
Jan 05, 2016 8.314 8.392 8.314 8.385 11,964 +0.08(+0.94%)
Jan 04, 2016 8.377 8.400 8.252 8.306 19,328 -0.13(-1.49%)
Dec 31, 2015 8.479 8.432 8.432 8.432 29,123 -0.04(-0.46%)
Dec 30, 2015 8.596 8.596 8.463 8.471 43,087 -0.06(-0.73%)
Dec 29, 2015 8.526 8.596 8.502 8.533 14,016 +0.04(+0.46%)
Dec 28, 2015 8.557 8.557 8.447 8.494 29,362 -0.11(-1.27%)
Dec 24, 2015 8.533 8.604 8.604 8.604 8,302 +0.11(+1.29%)
Dec 23, 2015 8.455 8.533 8.455 8.494 8,422 +0.06(+0.74%)
Dec 22, 2015 8.377 8.432 8.377 8.431 15,965 +0.05(+0.65%)
Dec 21, 2015 8.486 8.486 8.361 8.377 56,565 -0.02(-0.19%)
Dec 18, 2015 8.463 8.463 8.387 8.392 23,738 -0.09(-1.02%)
Dec 17, 2015 8.502 8.572 8.400 8.479 41,735 -0.05(-0.55%)
Dec 16, 2015 8.432 8.533 8.432 8.526 77,965 +0.05(+0.65%)
Dec 15, 2015 8.596 8.596 8.455 8.471 29,811 -0.02(-0.28%)
Dec 14, 2015 8.395 8.624 8.357 8.494 84,111 +0.05(+0.63%)
Dec 11, 2015 8.471 8.502 8.410 8.441 22,109 -0.10(-1.16%)
Dec 10, 2015 8.509 8.563 8.509 8.540 11,555 +0.03(+0.36%)
Dec 09, 2015 8.632 8.670 8.510 8.510 9,562 -0.10(-1.15%)
Dec 08, 2015 8.546 8.618 8.540 8.609 17,076 +0.02(+0.27%)
Dec 07, 2015 8.548 8.609 8.538 8.586 31,638 -0.02(-0.27%)
Dec 04, 2015 8.540 8.655 8.540 8.609 16,272 +0.07(+0.81%)
Dec 03, 2015 8.693 8.693 8.517 8.540 16,103 -0.15(-1.76%)
Dec 02, 2015 8.693 8.708 8.617 8.693 32,902 +0.01(+0.09%)
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.