Madison Strategic Sector Premium Fund (NY: MSP )

23.78 USD -0.20 (-0.83%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.71 11.71 11.71 0 +0.09(+0.77%)
Dec 28, 2017 11.59 11.66 11.55 11.62 20,696 -0.05(-0.39%)
Dec 27, 2017 11.54 11.67 11.54 11.67 10,232 +0.13(+1.09%)
Dec 26, 2017 11.55 11.58 11.52 11.54 6,704 -0.02(-0.17%)
Dec 22, 2017 11.50 11.56 11.50 11.56 9,026 +0.04(+0.34%)
Dec 21, 2017 11.47 11.52 11.47 11.52 9,440 +0.05(+0.45%)
Dec 20, 2017 11.47 11.52 11.47 11.47 14,811 +0.02(+0.18%)
Dec 19, 2017 11.57 11.57 11.45 11.45 5,313 -0.03(-0.27%)
Dec 18, 2017 11.50 11.50 11.46 11.48 7,016 +0.06(+0.53%)
Dec 15, 2017 11.42 11.42 11.41 11.42 809 +0.07(+0.62%)
Dec 14, 2017 11.43 11.57 11.35 11.35 10,038 -0.32(-2.71%)
Dec 13, 2017 11.63 11.70 11.62 11.67 10,345 -0.00(-0.04%)
Dec 12, 2017 11.67 11.70 11.65 11.67 6,918 +0.02(+0.17%)
Dec 11, 2017 11.66 11.66 11.61 11.65 17,762 +0.00(+0.00%)
Dec 08, 2017 11.69 11.69 11.60 11.65 16,506 +0.05(+0.43%)
Dec 07, 2017 11.66 11.66 11.60 11.60 10,521 -0.08(-0.68%)
Dec 06, 2017 11.74 11.74 11.66 11.68 3,888 -0.08(-0.68%)
Dec 05, 2017 11.81 11.82 11.76 11.76 4,148 -0.07(-0.59%)
Dec 04, 2017 11.80 11.96 11.75 11.83 26,900 +0.16(+1.37%)
Dec 01, 2017 11.64 11.70 11.64 11.67 15,490 -0.03(-0.26%)
Nov 30, 2017 11.66 11.70 11.66 11.70 6,117 +0.09(+0.78%)
Nov 29, 2017 11.65 11.66 11.61 11.61 4,271 -0.06(-0.51%)
Nov 28, 2017 11.64 11.67 11.60 11.67 3,217 +0.03(+0.26%)
Nov 27, 2017 11.67 11.67 11.62 11.64 2,167 +0.00(+0.00%)
Nov 24, 2017 11.65 11.69 11.60 11.64 2,412 +0.05(+0.43%)
Nov 22, 2017 11.56 11.59 11.51 11.59 19,173 +0.06(+0.52%)
Nov 21, 2017 11.62 11.65 11.50 11.53 66,502 -0.06(-0.52%)
Nov 20, 2017 11.52 11.63 11.52 11.59 20,957 +0.01(+0.09%)
Nov 17, 2017 11.66 11.66 11.55 11.58 18,434 +0.03(+0.26%)
Nov 16, 2017 11.65 11.67 11.54 11.55 20,024 +0.01(+0.09%)
Nov 15, 2017 11.63 11.69 11.54 11.54 10,302 -0.05(-0.44%)
Nov 14, 2017 11.66 11.80 11.59 11.59 4,922 -0.08(-0.67%)
Nov 13, 2017 11.88 11.92 11.67 11.67 24,581 -0.31(-2.59%)
Nov 10, 2017 11.61 12.02 11.57 11.98 439,152 +0.35(+3.01%)
Nov 09, 2017 11.63 11.64 11.62 11.63 3,468 -0.04(-0.34%)
Nov 08, 2017 11.63 11.67 11.61 11.67 5,463 +0.03(+0.26%)
Nov 07, 2017 11.58 11.64 11.58 11.64 3,829 +0.03(+0.26%)
Nov 06, 2017 11.63 11.63 11.59 11.61 4,372 +0.01(+0.09%)
Nov 03, 2017 11.61 11.61 11.52 11.60 7,668 +0.00(+0.00%)
Nov 02, 2017 11.75 11.75 11.55 11.60 13,040 -0.11(-0.94%)
Nov 01, 2017 11.70 11.82 11.65 11.71 12,446 +0.03(+0.26%)
Oct 31, 2017 11.80 11.85 11.61 11.68 30,275 -0.13(-1.10%)
Oct 30, 2017 11.82 11.90 11.80 11.81 3,277 -0.06(-0.51%)
Oct 27, 2017 11.91 11.91 11.86 11.87 4,053 -0.09(-0.75%)
Oct 26, 2017 11.87 12.09 11.87 11.96 14,414 +0.05(+0.38%)
Oct 25, 2017 11.98 12.04 11.91 11.91 3,254 -0.06(-0.46%)
Oct 24, 2017 11.96 12.05 11.93 11.97 9,481 +0.04(+0.34%)
Oct 23, 2017 11.91 11.96 11.91 11.93 1,823 -0.01(-0.06%)
Oct 20, 2017 11.84 11.97 11.84 11.94 756 +0.11(+0.90%)
Oct 19, 2017 11.91 11.91 11.83 11.83 5,191 +0.03(+0.25%)
Oct 18, 2017 11.81 11.90 11.77 11.80 15,749 -0.13(-1.09%)
Oct 17, 2017 11.89 11.94 11.89 11.93 8,660 +0.03(+0.25%)
Oct 16, 2017 11.93 11.98 11.85 11.90 13,850 +0.00(+0.00%)
Oct 13, 2017 11.92 11.92 11.84 11.90 5,733 +0.09(+0.76%)
Oct 12, 2017 11.91 11.91 11.80 11.81 8,924 -0.07(-0.62%)
Oct 11, 2017 11.99 11.99 11.88 11.88 2,942 -0.05(-0.39%)
Oct 10, 2017 11.99 12.08 11.93 11.93 4,075 -0.07(-0.58%)
Oct 09, 2017 11.90 12.00 11.90 12.00 596 -0.07(-0.58%)
Oct 06, 2017 11.95 12.16 11.95 12.07 4,375 +0.17(+1.43%)
Oct 05, 2017 12.03 12.10 11.90 11.90 5,373 -0.08(-0.67%)
Oct 04, 2017 11.99 12.08 11.98 11.98 15,990 +0.06(+0.50%)
Oct 03, 2017 11.90 11.94 11.88 11.92 5,957 +0.03(+0.25%)
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.