Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.30 12.30 12.01 12.04 13,988 +0.09(+0.75%)
Jun 29, 2017 11.90 11.97 11.89 11.95 10,186 +0.08(+0.67%)
Jun 28, 2017 11.90 11.90 11.87 11.87 3,948 +0.02(+0.17%)
Jun 27, 2017 11.91 12.02 11.85 11.85 9,357 -0.01(-0.08%)
Jun 26, 2017 11.93 11.93 11.84 11.86 16,206 +0.00(+0.00%)
Jun 23, 2017 12.02 12.04 11.84 11.86 1,921 +0.06(+0.50%)
Jun 22, 2017 11.88 11.89 11.80 11.80 10,146 -0.08(-0.67%)
Jun 21, 2017 11.87 11.89 11.87 11.88 8,029 +0.01(+0.09%)
Jun 20, 2017 11.88 11.91 11.87 11.87 11,082 -0.05(-0.42%)
Jun 19, 2017 11.95 11.97 11.88 11.92 21,222 +0.01(+0.10%)
Jun 16, 2017 11.84 11.99 11.84 11.91 2,629 -0.05(-0.43%)
Jun 15, 2017 12.01 12.03 11.90 11.96 5,348 -0.06(-0.50%)
Jun 14, 2017 12.02 12.03 12.00 12.02 9,803 -0.21(-1.72%)
Jun 13, 2017 12.20 12.23 12.17 12.23 7,985 +0.10(+0.82%)
Jun 12, 2017 12.05 12.13 12.05 12.13 2,663 +0.04(+0.33%)
Jun 09, 2017 12.10 12.12 12.06 12.09 5,468 -0.03(-0.24%)
Jun 08, 2017 12.08 12.12 12.07 12.12 2,517 +0.07(+0.57%)
Jun 07, 2017 12.14 12.14 12.05 12.05 8,355 -0.04(-0.37%)
Jun 06, 2017 12.04 12.10 12.04 12.10 4,135 +0.04(+0.29%)
Jun 05, 2017 12.17 12.17 12.06 12.06 8,130 -0.11(-0.90%)
Jun 02, 2017 12.12 12.18 12.12 12.17 11,602 +0.07(+0.58%)
Jun 01, 2017 12.18 12.18 12.10 12.10 8,768 -0.07(-0.58%)
May 31, 2017 12.20 12.20 12.15 12.17 3,708 -0.02(-0.16%)
May 30, 2017 12.28 12.28 12.16 12.19 5,142 -0.14(-1.10%)
May 26, 2017 12.25 12.33 12.25 12.33 2,415 +0.09(+0.70%)
May 25, 2017 12.27 12.31 12.21 12.24 7,062 -0.05(-0.42%)
May 24, 2017 12.18 12.29 12.18 12.29 2,440 +0.07(+0.59%)
May 23, 2017 12.22 12.26 12.20 12.22 3,259 +0.00(+0.00%)
May 22, 2017 12.12 12.22 12.12 12.22 3,949 +0.17(+1.41%)
May 19, 2017 12.05 12.05 12.04 12.05 1,017 -0.02(-0.16%)
May 18, 2017 12.03 12.07 12.00 12.07 2,732 +0.06(+0.50%)
May 17, 2017 12.09 12.09 12.00 12.01 4,711 -0.11(-0.94%)
May 16, 2017 12.12 12.13 12.11 12.12 3,031 +0.02(+0.14%)
May 15, 2017 12.06 12.11 12.05 12.11 4,684 +0.05(+0.38%)
May 12, 2017 12.07 12.08 12.03 12.06 7,016 +0.01(+0.08%)
May 11, 2017 12.01 12.05 11.99 12.05 7,525 +0.06(+0.49%)
May 10, 2017 12.03 12.03 11.99 11.99 2,339 -0.06(-0.49%)
May 09, 2017 12.01 12.05 11.99 12.05 4,865 +0.06(+0.50%)
May 08, 2017 11.99 12.03 11.99 11.99 6,536 +0.02(+0.17%)
May 05, 2017 12.02 12.04 11.96 11.97 8,476 -0.02(-0.17%)
May 04, 2017 11.97 12.02 11.97 11.99 8,041 +0.04(+0.33%)
May 03, 2017 12.01 12.01 11.94 11.95 52,694 -0.03(-0.25%)
May 02, 2017 12.02 12.07 11.94 11.98 35,336 -0.16(-1.32%)
May 01, 2017 12.08 12.15 12.03 12.14 14,445 +0.07(+0.59%)
Apr 28, 2017 12.09 12.09 12.07 12.07 3,564 +0.07(+0.58%)
Apr 27, 2017 12.09 12.10 12.00 12.00 1,823 +0.02(+0.17%)
Apr 26, 2017 12.03 12.14 11.98 11.98 13,727 -0.10(-0.83%)
Apr 25, 2017 12.13 12.15 12.07 12.08 4,886 +0.01(+0.08%)
Apr 24, 2017 12.25 12.25 12.07 12.07 6,244 +0.05(+0.42%)
Apr 21, 2017 12.05 12.05 12.00 12.02 5,405 +0.00(+0.00%)
Apr 20, 2017 12.04 12.05 12.01 12.02 2,814 +0.07(+0.59%)
Apr 19, 2017 12.04 12.04 11.94 11.95 7,400 -0.06(-0.50%)
Apr 18, 2017 12.04 12.04 12.00 12.01 5,250 -0.05(-0.41%)
Apr 17, 2017 12.04 12.08 11.99 12.06 2,911 +0.09(+0.75%)
Apr 13, 2017 12.04 12.08 11.97 11.97 5,733 -0.09(-0.74%)
Apr 12, 2017 12.09 12.10 12.06 12.06 2,399 -0.01(-0.09%)
Apr 11, 2017 12.08 12.11 12.05 12.07 7,737 -0.04(-0.33%)
Apr 10, 2017 12.16 12.16 12.07 12.11 9,071 +0.07(+0.58%)
Apr 07, 2017 12.09 12.09 12.03 12.04 4,551 +0.01(+0.08%)
Apr 06, 2017 12.03 12.08 11.98 12.03 22,697 +0.07(+0.59%)
Apr 05, 2017 12.23 12.23 11.96 11.96 12,197 -0.21(-1.73%)
Apr 04, 2017 12.21 12.21 12.12 12.17 5,823 -0.04(-0.33%)
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.