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 (%)
Feb 28, 2018 10.90 10.92 10.65 10.85 14,574 -0.05(-0.43%)
Feb 27, 2018 11.00 11.00 10.88 10.89 3,913 -0.07(-0.60%)
Feb 26, 2018 10.96 10.99 10.91 10.96 81,931 +0.06(+0.52%)
Feb 23, 2018 10.80 10.90 10.80 10.90 69,816 +0.07(+0.69%)
Feb 22, 2018 10.82 10.87 10.81 10.83 9,585 +0.02(+0.14%)
Feb 21, 2018 10.82 10.86 10.80 10.81 11,079 +0.03(+0.29%)
Feb 20, 2018 10.79 10.85 10.78 10.78 4,202 -0.05(-0.43%)
Feb 16, 2018 10.83 10.83 10.83 0 +0.03(+0.30%)
Feb 15, 2018 10.75 10.80 10.75 10.80 5,712 +0.08(+0.74%)
Feb 14, 2018 10.59 10.72 10.58 10.72 1,945 +0.07(+0.70%)
Feb 13, 2018 10.52 10.64 10.51 10.64 8,319 +0.07(+0.71%)
Feb 12, 2018 10.69 10.69 10.51 10.57 20,038 -0.03(-0.26%)
Feb 09, 2018 10.36 10.79 10.19 10.59 19,774 +0.23(+2.26%)
Feb 08, 2018 10.59 10.59 10.36 10.36 9,963 -0.22(-2.12%)
Feb 07, 2018 10.51 10.52 10.51 10.59 5,738 +0.08(+0.80%)
Feb 06, 2018 10.03 10.53 10.03 10.50 20,378 +0.14(+1.35%)
Feb 05, 2018 10.80 10.80 10.34 10.36 19,608 -0.47(-4.32%)
Feb 02, 2018 10.94 10.96 10.83 10.83 15,114 -0.17(-1.53%)
Feb 01, 2018 10.89 11.02 10.88 11.00 13,214 +0.11(+1.03%)
Jan 31, 2018 10.96 10.98 10.87 10.88 5,225 -0.02(-0.17%)
Jan 30, 2018 11.05 11.05 10.90 10.90 24,918 -0.21(-1.85%)
Jan 29, 2018 11.11 11.12 11.09 11.11 9,520 -0.02(-0.18%)
Jan 26, 2018 11.10 11.16 11.07 11.13 10,018 +0.01(+0.08%)
Jan 25, 2018 11.12 11.18 11.08 11.12 16,457 -0.04(-0.34%)
Jan 24, 2018 11.18 11.18 11.13 11.16 6,048 +0.06(+0.51%)
Jan 23, 2018 11.07 11.15 11.07 11.10 7,131 -0.02(-0.21%)
Jan 22, 2018 11.15 11.15 11.04 11.12 13,053 +0.03(+0.29%)
Jan 19, 2018 11.09 11.09 11.05 11.09 6,440 -0.05(-0.42%)
Jan 18, 2018 11.18 11.18 11.12 11.14 4,408 -0.03(-0.25%)
Jan 17, 2018 11.08 11.17 11.08 11.17 56,483 +0.04(+0.34%)
Jan 16, 2018 11.22 11.13 11.13 4,133 -0.01(-0.08%)
Jan 12, 2018 11.14 11.14 11.14 0 +0.05(+0.46%)
Jan 11, 2018 11.06 11.10 11.05 11.09 6,469 +0.07(+0.63%)
Jan 10, 2018 11.00 11.06 11.00 11.02 3,525 +0.02(+0.18%)
Jan 09, 2018 11.01 11.06 11.00 11.00 11,653 -0.08(-0.76%)
Jan 08, 2018 11.03 11.12 11.03 11.08 3,224 +0.01(+0.08%)
Jan 05, 2018 11.12 11.12 10.99 11.07 13,738 -0.03(-0.25%)
Jan 04, 2018 11.17 11.17 11.03 11.10 3,852 +0.04(+0.34%)
Jan 03, 2018 11.02 11.08 11.02 11.06 10,941 +0.10(+0.94%)
Jan 02, 2018 10.98 10.95 10.96 4,158 +0.00(+0.00%)
Dec 29, 2017 10.96 10.96 10.96 0 +0.08(+0.78%)
Dec 28, 2017 10.84 10.91 10.81 10.88 22,112 -0.04(-0.39%)
Dec 27, 2017 10.80 10.92 10.80 10.92 10,932 +0.12(+1.09%)
Dec 26, 2017 10.81 10.84 10.78 10.80 7,162 -0.02(-0.17%)
Dec 22, 2017 10.76 10.82 10.76 10.82 9,643 +0.04(+0.34%)
Dec 21, 2017 10.74 10.78 10.74 10.78 10,086 +0.05(+0.45%)
Dec 20, 2017 10.73 10.78 10.73 10.74 15,824 +0.02(+0.18%)
Dec 19, 2017 10.83 10.83 10.72 10.72 5,676 -0.03(-0.27%)
Dec 18, 2017 10.76 10.76 10.72 10.74 7,496 +0.06(+0.53%)
Dec 15, 2017 10.69 10.69 10.68 10.69 864 +0.07(+0.62%)
Dec 14, 2017 10.70 10.83 10.62 10.62 10,725 -0.05(-0.49%)
Dec 13, 2017 10.64 10.71 10.63 10.68 11,305 -0.00(-0.04%)
Dec 12, 2017 10.68 10.71 10.66 10.68 7,559 +0.02(+0.17%)
Dec 11, 2017 10.67 10.67 10.62 10.66 19,410 +0.00(+0.00%)
Dec 08, 2017 10.70 10.70 10.61 10.66 18,037 +0.05(+0.43%)
Dec 07, 2017 10.67 10.67 10.61 10.61 11,497 -0.07(-0.68%)
Dec 06, 2017 10.74 10.74 10.67 10.69 4,248 -0.07(-0.68%)
Dec 05, 2017 10.81 10.82 10.76 10.76 4,532 -0.06(-0.59%)
Dec 04, 2017 10.80 10.94 10.75 10.83 29,396 +0.15(+1.37%)
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.