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 (%)
Jan 31, 2017 10.19 10.23 10.19 10.23 17,818 +0.00(+0.00%)
Jan 30, 2017 10.27 10.27 10.23 10.23 8,771 -0.07(-0.67%)
Jan 27, 2017 10.30 10.30 10.26 10.29 5,393 +0.01(+0.08%)
Jan 26, 2017 10.33 10.33 10.27 10.29 16,376 +0.02(+0.17%)
Jan 25, 2017 10.29 10.30 10.26 10.27 16,404 +0.01(+0.06%)
Jan 24, 2017 10.28 10.28 10.23 10.26 13,785 -0.03(-0.31%)
Jan 23, 2017 10.29 10.30 10.29 10.29 35,586 -0.02(-0.15%)
Jan 20, 2017 10.29 10.31 10.27 10.31 8,193 +0.01(+0.06%)
Jan 19, 2017 10.29 10.31 10.25 10.30 47,525 +0.02(+0.17%)
Jan 18, 2017 10.28 10.31 10.26 10.29 27,420 +0.02(+0.17%)
Jan 17, 2017 10.27 10.30 10.26 10.27 11,165 -0.03(-0.33%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.06(+0.59%)
Jan 12, 2017 10.27 10.28 10.24 10.24 9,557 -0.03(-0.33%)
Jan 11, 2017 10.26 10.30 10.26 10.28 29,091 -0.03(-0.25%)
Jan 10, 2017 10.33 10.33 10.25 10.30 12,449 +0.00(+0.00%)
Jan 09, 2017 10.33 10.33 10.20 10.30 11,138 -0.03(-0.25%)
Jan 06, 2017 10.30 10.38 10.28 10.33 15,759 +0.03(+0.25%)
Jan 05, 2017 10.24 10.37 10.23 10.30 9,217 +0.03(+0.25%)
Jan 04, 2017 10.18 10.28 10.18 10.28 29,037 +0.15(+1.44%)
Jan 03, 2017 10.19 10.22 10.08 10.13 15,499 -0.06(-0.59%)
Dec 30, 2016 10.19 10.19 10.19 0 +0.05(+0.51%)
Dec 29, 2016 10.17 10.17 10.05 10.14 6,907 -0.03(-0.28%)
Dec 28, 2016 10.12 10.17 10.11 10.17 3,932 -0.01(-0.06%)
Dec 27, 2016 10.12 10.18 10.12 10.17 10,850 +0.12(+1.19%)
Dec 23, 2016 10.05 10.05 10.05 0 -0.10(-0.98%)
Dec 22, 2016 10.24 10.24 10.15 10.15 1,303 -0.01(-0.12%)
Dec 21, 2016 10.07 10.17 10.04 10.17 17,707 +0.02(+0.17%)
Dec 20, 2016 10.18 10.19 10.11 10.15 44,000 +0.04(+0.43%)
Dec 19, 2016 10.06 10.16 10.06 10.10 2,257 +0.01(+0.08%)
Dec 16, 2016 10.12 10.14 10.10 10.10 39,123 -0.03(-0.34%)
Dec 15, 2016 10.11 10.14 10.11 10.13 42,430 +0.03(+0.34%)
Dec 14, 2016 10.13 10.13 10.10 10.10 6,688 -0.03(-0.34%)
Dec 13, 2016 10.09 10.14 10.09 10.13 21,026 +0.04(+0.42%)
Dec 12, 2016 10.09 10.10 10.09 10.09 11,265 +0.03(+0.25%)
Dec 09, 2016 10.04 10.06 10.03 10.06 14,781 +0.04(+0.42%)
Dec 08, 2016 9.930 10.04 9.930 10.02 20,229 -0.01(-0.08%)
Dec 07, 2016 9.980 10.03 9.947 10.03 9,697 +0.05(+0.50%)
Dec 06, 2016 9.974 10.01 9.964 9.980 196,140 +0.02(+0.17%)
Dec 05, 2016 9.964 9.989 9.938 9.964 193,453 +0.03(+0.34%)
Dec 02, 2016 9.896 9.947 9.896 9.930 16,664 -0.04(-0.39%)
Dec 01, 2016 9.950 9.972 9.938 9.969 8,111 -0.01(-0.12%)
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%)
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.