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 (%)
May 31, 2016 9.265 9.295 9.265 9.270 6,701 -0.04(-0.45%)
May 27, 2016 9.249 9.313 9.313 9.313 28,698 +0.04(+0.43%)
May 26, 2016 9.257 9.297 9.209 9.273 13,576 +0.01(+0.09%)
May 25, 2016 9.216 9.273 9.208 9.265 8,998 +0.09(+0.96%)
May 24, 2016 9.120 9.176 9.112 9.176 7,425 +0.10(+1.06%)
May 23, 2016 9.099 9.104 9.032 9.080 7,991 +0.02(+0.27%)
May 20, 2016 9.056 9.064 9.044 9.056 4,695 -0.02(-0.18%)
May 19, 2016 8.985 9.104 8.928 9.072 17,375 +0.08(+0.89%)
May 18, 2016 8.992 9.008 8.979 8.992 6,917 +0.05(+0.54%)
May 17, 2016 9.032 9.056 8.944 8.944 11,253 -0.09(-0.98%)
May 16, 2016 9.008 9.032 8.960 9.032 10,272 +0.06(+0.71%)
May 13, 2016 9.008 9.024 8.960 8.968 11,353 -0.04(-0.44%)
May 12, 2016 9.000 9.016 8.949 9.008 12,279 +0.01(+0.16%)
May 11, 2016 8.995 9.024 8.976 8.994 7,804 -0.05(-0.51%)
May 10, 2016 8.976 9.048 8.976 9.040 11,942 +0.10(+1.08%)
May 09, 2016 8.999 8.999 8.944 8.944 652 -0.03(-0.36%)
May 06, 2016 8.904 8.976 8.904 8.976 6,890 +0.05(+0.54%)
May 05, 2016 8.954 8.954 8.918 8.928 8,669 +0.02(+0.18%)
May 04, 2016 8.992 8.992 8.888 8.912 29,699 -0.09(-0.98%)
May 03, 2016 9.032 9.032 8.976 9.000 13,089 -0.07(-0.80%)
May 02, 2016 8.952 9.072 8.952 9.072 13,252 +0.11(+1.25%)
Apr 29, 2016 9.016 9.016 8.936 8.960 16,309 -0.06(-0.62%)
Apr 28, 2016 9.008 9.104 9.000 9.016 18,531 -0.06(-0.62%)
Apr 27, 2016 9.032 9.096 9.032 9.072 14,228 +0.04(+0.44%)
Apr 26, 2016 9.016 9.089 9.016 9.032 19,385 +0.02(+0.18%)
Apr 25, 2016 9.024 9.072 8.976 9.016 10,546 -0.06(-0.62%)
Apr 22, 2016 9.086 9.086 9.000 9.072 16,385 +0.06(+0.62%)
Apr 21, 2016 9.040 9.040 8.992 9.016 19,910 -0.02(-0.27%)
Apr 20, 2016 9.016 9.075 9.016 9.040 20,322 +0.01(+0.09%)
Apr 19, 2016 9.043 9.081 8.992 9.032 27,777 +0.01(+0.09%)
Apr 18, 2016 9.000 9.072 9.000 9.024 15,219 +0.04(+0.45%)
Apr 15, 2016 8.984 8.984 8.984 8.984 336 -0.01(-0.09%)
Apr 14, 2016 9.000 9.002 8.976 8.992 9,002 -0.01(-0.09%)
Apr 13, 2016 9.000 9.000 8.976 9.000 9,124 -0.02(-0.18%)
Apr 12, 2016 8.952 9.024 8.952 9.016 19,780 +0.06(+0.72%)
Apr 11, 2016 8.952 8.976 8.928 8.952 18,281 +0.03(+0.36%)
Apr 08, 2016 8.880 8.920 8.880 8.920 20,775 +0.06(+0.63%)
Apr 07, 2016 8.912 8.912 8.824 8.864 12,278 -0.06(-0.72%)
Apr 06, 2016 8.896 8.936 8.864 8.928 14,038 +0.08(+0.91%)
Apr 05, 2016 8.928 8.928 8.840 8.848 6,006 -0.09(-0.99%)
Apr 04, 2016 8.929 8.984 8.920 8.936 10,078 -0.05(-0.54%)
Apr 01, 2016 9.002 9.048 8.936 8.984 6,256 -0.04(-0.44%)
Mar 31, 2016 9.056 9.144 8.928 9.024 30,183 +0.05(+0.54%)
Mar 30, 2016 8.963 8.999 8.920 8.976 9,420 +0.04(+0.49%)
Mar 29, 2016 8.832 8.960 8.820 8.932 11,161 +0.07(+0.77%)
Mar 28, 2016 8.896 8.896 8.808 8.864 14,083 +0.04(+0.45%)
Mar 24, 2016 8.752 8.824 8.824 8.824 15,222 +0.02(+0.18%)
Mar 23, 2016 8.816 8.832 8.784 8.808 12,135 -0.02(-0.18%)
Mar 22, 2016 8.784 8.824 8.784 8.824 10,501 +0.02(+0.27%)
Mar 21, 2016 8.768 8.816 8.760 8.800 18,218 +0.03(+0.37%)
Mar 18, 2016 8.863 8.863 8.768 8.768 11,464 -0.06(-0.73%)
Mar 17, 2016 8.880 8.896 8.792 8.832 11,569 -0.01(-0.09%)
Mar 16, 2016 8.784 8.896 8.776 8.840 6,512 +0.05(+0.55%)
Mar 15, 2016 8.864 8.888 8.760 8.792 13,415 +0.00(+0.00%)
Mar 14, 2016 8.777 8.815 8.746 8.792 10,736 -0.02(-0.18%)
Mar 11, 2016 8.784 8.917 8.784 8.807 19,994 +0.11(+1.26%)
Mar 10, 2016 8.713 8.760 8.698 8.698 10,562 -0.04(-0.41%)
Mar 09, 2016 8.682 8.745 8.674 8.734 12,750 +0.02(+0.22%)
Mar 08, 2016 8.698 8.726 8.674 8.715 5,562 +0.01(+0.11%)
Mar 07, 2016 8.651 8.745 8.651 8.706 6,684 -0.02(-0.27%)
Mar 04, 2016 8.643 8.729 8.643 8.729 17,086 +0.12(+1.36%)
Mar 03, 2016 8.635 8.674 8.588 8.612 6,023 -0.02(-0.18%)
Mar 02, 2016 8.604 8.682 8.557 8.627 6,534 -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.