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, 2017 10.68 10.68 10.64 10.66 4,234 -0.02(-0.16%)
May 30, 2017 10.75 10.75 10.65 10.67 5,871 -0.12(-1.10%)
May 26, 2017 10.73 10.79 10.73 10.79 2,757 +0.07(+0.70%)
May 25, 2017 10.74 10.78 10.69 10.72 8,064 -0.05(-0.42%)
May 24, 2017 10.66 10.76 10.66 10.76 2,786 +0.06(+0.59%)
May 23, 2017 10.70 10.74 10.68 10.70 3,721 +0.00(+0.00%)
May 22, 2017 10.61 10.70 10.61 10.70 4,509 +0.15(+1.41%)
May 19, 2017 10.55 10.55 10.54 10.55 1,161 -0.02(-0.16%)
May 18, 2017 10.53 10.57 10.51 10.57 3,119 +0.05(+0.50%)
May 17, 2017 10.59 10.59 10.51 10.52 5,379 -0.10(-0.94%)
May 16, 2017 10.61 10.62 10.60 10.62 3,461 +0.02(+0.14%)
May 15, 2017 10.56 10.60 10.55 10.60 5,348 +0.04(+0.38%)
May 12, 2017 10.57 10.58 10.53 10.56 8,011 +0.01(+0.08%)
May 11, 2017 10.52 10.55 10.50 10.55 8,593 +0.05(+0.49%)
May 10, 2017 10.53 10.53 10.50 10.50 2,671 -0.05(-0.49%)
May 09, 2017 10.52 10.55 10.50 10.55 5,555 +0.05(+0.50%)
May 08, 2017 10.50 10.53 10.50 10.50 7,463 +0.02(+0.17%)
May 05, 2017 10.53 10.54 10.47 10.48 9,679 -0.02(-0.17%)
May 04, 2017 10.48 10.53 10.48 10.50 9,182 +0.04(+0.33%)
May 03, 2017 10.52 10.52 10.46 10.46 60,174 -0.03(-0.25%)
May 02, 2017 10.53 10.57 10.46 10.49 40,352 -0.14(-1.32%)
May 01, 2017 10.58 10.64 10.53 10.63 16,495 +0.06(+0.59%)
Apr 28, 2017 10.59 10.59 10.57 10.57 4,069 +0.06(+0.58%)
Apr 27, 2017 10.58 10.60 10.51 10.51 2,081 +0.02(+0.17%)
Apr 26, 2017 10.53 10.63 10.49 10.49 15,675 -0.09(-0.83%)
Apr 25, 2017 10.62 10.64 10.57 10.58 5,579 +0.01(+0.08%)
Apr 24, 2017 10.72 10.72 10.57 10.57 7,130 +0.04(+0.42%)
Apr 21, 2017 10.55 10.55 10.51 10.53 6,172 +0.00(+0.00%)
Apr 20, 2017 10.54 10.55 10.51 10.53 3,213 +0.06(+0.59%)
Apr 19, 2017 10.54 10.55 10.45 10.46 8,450 -0.05(-0.50%)
Apr 18, 2017 10.55 10.55 10.51 10.52 5,995 -0.04(-0.41%)
Apr 17, 2017 10.55 10.58 10.50 10.56 3,324 +0.08(+0.75%)
Apr 13, 2017 10.54 10.58 10.48 10.48 6,546 -0.08(-0.74%)
Apr 12, 2017 10.59 10.60 10.56 10.56 2,739 -0.01(-0.09%)
Apr 11, 2017 10.58 10.60 10.55 10.57 8,835 -0.04(-0.33%)
Apr 10, 2017 10.65 10.65 10.57 10.60 10,358 +0.06(+0.58%)
Apr 07, 2017 10.59 10.59 10.53 10.54 5,197 +0.01(+0.08%)
Apr 06, 2017 10.53 10.58 10.49 10.53 25,919 +0.06(+0.59%)
Apr 05, 2017 10.71 10.71 10.47 10.47 13,928 -0.18(-1.73%)
Apr 04, 2017 10.69 10.69 10.61 10.66 6,649 -0.04(-0.33%)
Apr 03, 2017 10.64 10.70 10.63 10.69 10,713 +0.01(+0.08%)
Mar 31, 2017 10.69 10.83 10.63 10.68 37,664 +0.05(+0.49%)
Mar 30, 2017 10.56 10.63 10.56 10.63 9,979 +0.08(+0.75%)
Mar 29, 2017 10.56 10.56 10.49 10.55 3,383 +0.06(+0.58%)
Mar 28, 2017 10.47 10.55 10.42 10.49 19,503 +0.06(+0.59%)
Mar 27, 2017 10.40 10.43 10.39 10.43 5,515 -0.02(-0.17%)
Mar 24, 2017 10.43 10.45 10.43 10.45 1,157 +0.03(+0.25%)
Mar 23, 2017 10.41 10.45 10.39 10.42 13,245 +0.07(+0.68%)
Mar 22, 2017 10.40 10.44 10.35 10.35 10,252 -0.10(-0.92%)
Mar 21, 2017 10.50 10.50 10.39 10.45 20,335 -0.06(-0.58%)
Mar 20, 2017 10.54 10.57 10.50 10.51 9,176 -0.05(-0.50%)
Mar 17, 2017 10.49 10.63 10.49 10.56 17,759 -0.00(-0.02%)
Mar 16, 2017 10.62 10.62 10.56 10.56 10,977 -0.01(-0.07%)
Mar 15, 2017 10.60 10.61 10.55 10.57 5,633 +0.05(+0.50%)
Mar 14, 2017 10.56 10.62 10.51 10.52 11,258 -0.02(-0.21%)
Mar 13, 2017 10.65 10.65 10.54 10.54 3,629 -0.06(-0.52%)
Mar 10, 2017 10.57 10.59 10.53 10.59 12,131 -0.03(-0.24%)
Mar 09, 2017 10.53 10.64 10.47 10.62 18,433 +0.08(+0.73%)
Mar 08, 2017 10.50 10.54 10.45 10.54 9,175 +0.07(+0.65%)
Mar 07, 2017 10.45 10.49 10.41 10.47 19,903 -0.01(-0.09%)
Mar 06, 2017 10.52 10.52 10.47 10.48 2,465 -0.04(-0.40%)
Mar 03, 2017 10.52 10.59 10.52 10.53 10,733 +0.01(+0.08%)
Mar 02, 2017 10.51 10.52 10.46 10.52 16,216 -0.05(-0.49%)
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.