Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Strategic Sector Premium Fund (NY: MSP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 05, 2018 11.48 11.48 11.48 0 -0.05(-0.43%)
Oct 04, 2018 11.60 11.69 11.52 11.53 13,088 -0.14(-1.20%)
Oct 03, 2018 11.70 11.80 11.67 11.67 13,483 -0.07(-0.60%)
Oct 02, 2018 11.83 11.83 11.74 11.74 4,352 -0.21(-1.76%)
Oct 01, 2018 12.14 12.14 11.80 11.95 22,234 +0.06(+0.50%)
Sep 28, 2018 11.85 11.89 11.77 11.89 24,700 +0.04(+0.34%)
Sep 27, 2018 11.73 11.97 11.70 11.85 42,136 +0.11(+0.91%)
Sep 26, 2018 11.76 11.76 11.67 11.74 6,904 +0.01(+0.11%)
Sep 25, 2018 11.65 11.73 11.65 11.73 10,685 +0.04(+0.34%)
Sep 24, 2018 11.65 11.69 11.64 11.69 20,299 -0.01(-0.09%)
Sep 21, 2018 11.66 11.70 11.66 11.70 17,200 +0.01(+0.09%)
Sep 20, 2018 11.64 11.70 11.64 11.69 21,424 +0.05(+0.43%)
Sep 19, 2018 11.59 11.65 11.59 11.64 14,393 +0.01(+0.09%)
Sep 18, 2018 11.60 11.66 11.58 11.63 29,835 +0.03(+0.26%)
Sep 17, 2018 11.67 11.74 11.60 11.60 18,094 -0.29(-2.48%)
Sep 14, 2018 11.90 11.94 11.85 11.89 7,500 -0.04(-0.38%)
Sep 13, 2018 11.85 11.94 11.85 11.94 17,004 +0.10(+0.84%)
Sep 12, 2018 11.87 11.88 11.80 11.84 12,243 +0.01(+0.08%)
Sep 11, 2018 11.86 11.88 11.83 11.83 2,327 +0.03(+0.25%)
Sep 10, 2018 11.86 11.93 11.80 11.80 15,138 -0.16(-1.34%)
Sep 07, 2018 11.99 11.99 11.96 11.96 11,300 -0.01(-0.06%)
Sep 06, 2018 11.99 12.00 11.96 11.97 13,507 +0.08(+0.65%)
Sep 05, 2018 12.00 12.01 11.88 11.89 15,050 -0.09(-0.72%)
Sep 04, 2018 12.02 12.03 11.98 11.98 4,552 -0.02(-0.19%)
Aug 31, 2018 12.00 12.00 12.00 0 -0.04(-0.29%)
Aug 30, 2018 11.94 12.04 11.94 12.04 3,340 +0.06(+0.54%)
Aug 29, 2018 12.04 12.04 11.97 11.97 3,568 -0.02(-0.17%)
Aug 28, 2018 12.03 12.03 11.98 11.99 7,064 +0.02(+0.17%)
Aug 27, 2018 12.00 12.05 11.97 11.97 8,635 +0.01(+0.08%)
Aug 24, 2018 12.07 12.13 11.96 11.96 7,200 -0.09(-0.75%)
Aug 23, 2018 11.90 12.05 11.90 12.05 4,787 +0.15(+1.26%)
Aug 22, 2018 11.86 11.90 11.84 11.90 16,701 +0.02(+0.17%)
Aug 21, 2018 11.88 11.89 11.85 11.88 1,300 +0.06(+0.51%)
Aug 20, 2018 11.90 11.90 11.80 11.82 2,670 -0.07(-0.59%)
Aug 17, 2018 11.93 11.95 11.89 11.89 4,600 +0.01(+0.08%)
Aug 16, 2018 12.08 12.08 11.88 11.88 11,360 -0.03(-0.25%)
Aug 15, 2018 11.96 11.96 11.90 11.91 6,620 -0.10(-0.83%)
Aug 14, 2018 12.15 12.15 11.97 12.01 15,931 +0.01(+0.08%)
Aug 13, 2018 12.09 12.09 12.00 12.00 16,329 +0.00(+0.00%)
Aug 10, 2018 11.92 12.00 11.92 12.00 2,200 -0.04(-0.33%)
Aug 09, 2018 12.06 12.06 11.98 12.04 8,406 +0.05(+0.42%)
Aug 08, 2018 11.97 12.03 11.96 11.99 11,855 +0.08(+0.67%)
Aug 07, 2018 11.96 11.98 11.90 11.91 3,234 -0.01(-0.12%)
Aug 06, 2018 11.88 11.92 11.88 11.92 1,423 +0.05(+0.46%)
Aug 03, 2018 11.84 11.95 11.84 11.87 9,000 +0.04(+0.34%)
Aug 02, 2018 11.80 11.89 11.80 11.83 14,607 -0.02(-0.17%)
Aug 01, 2018 11.88 11.90 11.85 11.85 1,723 -0.03(-0.28%)
Jul 31, 2018 11.90 11.95 11.87 11.88 8,923 +0.04(+0.37%)
Jul 30, 2018 11.95 11.97 11.82 11.84 16,672 -0.08(-0.67%)
Jul 27, 2018 11.98 11.98 11.85 11.92 19,600 +0.07(+0.63%)
Jul 26, 2018 11.93 11.93 11.79 11.85 11,144 -0.00(-0.04%)
Jul 25, 2018 11.75 11.85 11.75 11.85 4,784 +0.03(+0.21%)
Jul 24, 2018 11.82 11.85 11.73 11.82 28,535 +0.12(+1.07%)
Jul 23, 2018 11.75 11.75 11.70 11.70 12,233 -0.03(-0.26%)
Jul 20, 2018 11.72 11.74 11.71 11.73 6,394 -0.01(-0.09%)
Jul 19, 2018 11.71 11.77 11.71 11.74 12,664 -0.01(-0.06%)
Jul 18, 2018 11.73 11.78 11.73 11.75 22,183 -0.00(-0.03%)
Jul 17, 2018 11.73 11.79 11.73 11.75 29,913 -0.02(-0.17%)
Jul 16, 2018 11.78 11.78 11.74 11.77 9,663 +0.01(+0.06%)
Jul 13, 2018 11.74 11.78 11.73 11.76 10,578 -0.07(-0.57%)
Jul 12, 2018 11.83 11.83 11.78 11.83 4,608 +0.11(+0.90%)
Jul 11, 2018 11.79 11.79 11.71 11.72 8,340 -0.03(-0.21%)
Jul 10, 2018 11.88 11.88 11.75 11.75 18,642 -0.08(-0.68%)
Jul 09, 2018 11.84 11.86 11.77 11.83 28,116 +0.09(+0.77%)
Jul 06, 2018 11.61 11.80 11.61 11.74 37,012 +0.17(+1.47%)
Jul 05, 2018 11.65 11.68 11.56 11.57 14,389 -0.09(-0.78%)
Jul 03, 2018 11.66 11.66 11.66 0 +0.01(+0.09%)
Jul 02, 2018 11.68 11.68 11.62 11.65 4,921 -0.13(-1.10%)
Jun 29, 2018 11.89 11.89 11.72 11.78 17,686 +0.03(+0.26%)
Jun 28, 2018 11.76 11.76 11.69 11.75 6,276 +0.05(+0.43%)
Jun 27, 2018 11.68 11.80 11.61 11.70 12,652 +0.11(+0.96%)
Jun 26, 2018 11.65 11.66 11.59 11.59 2,394 -0.00(-0.01%)
Jun 25, 2018 11.54 11.59 11.52 11.59 3,034 -0.15(-1.28%)
Jun 22, 2018 11.73 11.74 11.73 11.74 1,288 +0.02(+0.17%)
Jun 21, 2018 11.72 11.72 11.72 11.72 1,142 -0.01(-0.09%)
Jun 20, 2018 11.74 11.74 11.68 11.73 6,814 +0.10(+0.86%)
Jun 19, 2018 11.64 11.64 11.62 11.63 1,458 -0.03(-0.26%)
Jun 18, 2018 11.70 11.71 11.66 11.66 5,756 -0.07(-0.62%)
Jun 15, 2018 11.72 11.72 11.73 6,769 +0.01(+0.10%)
Jun 14, 2018 11.76 11.81 11.72 11.72 3,603 -0.27(-2.27%)
Jun 13, 2018 12.04 12.04 11.95 11.99 1,699 +0.04(+0.36%)
Jun 12, 2018 11.86 11.95 11.86 11.95 7,774 +0.04(+0.34%)
Jun 11, 2018 11.91 11.92 11.90 11.91 7,854 +0.02(+0.16%)
Jun 08, 2018 11.91 11.93 11.89 11.89 3,105 +0.02(+0.17%)
Jun 07, 2018 11.90 12.00 11.86 11.87 4,285 +0.00(+0.04%)
Jun 06, 2018 11.89 11.81 11.87 3,925 +0.02(+0.19%)
Jun 05, 2018 11.83 11.85 11.80 11.84 6,221 +0.04(+0.37%)
Jun 04, 2018 11.76 11.83 11.74 11.80 4,749 +0.08(+0.68%)
Jun 01, 2018 11.74 11.81 11.69 11.72 1,626 -0.03(-0.26%)
May 31, 2018 11.72 11.85 11.72 11.75 2,380 +0.04(+0.34%)
May 30, 2018 11.69 11.79 11.61 11.71 18,971 +0.11(+0.95%)
May 29, 2018 11.71 11.71 11.60 11.60 5,690 -0.19(-1.61%)
May 25, 2018 11.79 11.79 11.79 0 +0.01(+0.08%)
May 24, 2018 11.79 11.83 11.77 11.78 2,933 -0.01(-0.08%)
May 23, 2018 11.83 11.86 11.79 11.79 1,540 -0.03(-0.25%)
May 22, 2018 11.87 11.87 11.82 11.82 2,792 +0.03(+0.25%)
May 21, 2018 11.85 11.88 11.79 11.79 14,582 +0.00(+0.00%)
May 18, 2018 11.93 11.95 11.77 11.79 11,642 -0.14(-1.18%)
May 17, 2018 11.83 11.93 11.83 11.93 3,047 +0.10(+0.85%)
May 16, 2018 11.88 11.91 11.83 11.83 26,220 -0.05(-0.42%)
May 15, 2018 11.97 12.01 11.88 11.88 4,955 -0.16(-1.33%)
May 14, 2018 12.05 12.09 12.04 12.04 14,305 +0.01(+0.08%)
May 11, 2018 11.97 12.04 11.97 12.03 12,253 +0.01(+0.08%)
May 10, 2018 11.96 12.05 11.96 12.02 28,704 +0.08(+0.67%)
May 09, 2018 11.98 11.98 11.92 11.94 37,843 +0.09(+0.76%)
May 08, 2018 11.90 11.92 11.85 11.85 9,043 -0.03(-0.25%)
May 07, 2018 11.94 11.97 11.88 11.88 9,392 +0.00(+0.00%)
May 04, 2018 11.73 11.91 11.73 11.88 45,481 +0.13(+1.15%)
May 03, 2018 11.75 11.75 11.75 11.75 789 -0.09(-0.80%)
May 02, 2018 11.81 11.87 11.81 11.84 2,206 +0.04(+0.34%)
May 01, 2018 11.81 11.81 11.77 11.80 17,421 -0.03(-0.25%)
Apr 30, 2018 11.87 11.90 11.83 11.83 8,352 -0.09(-0.76%)
Apr 27, 2018 11.91 11.92 11.88 11.92 6,712 -0.06(-0.50%)
Apr 26, 2018 11.89 12.01 11.88 11.98 9,996 +0.08(+0.67%)
Apr 25, 2018 11.79 12.00 11.76 11.90 6,831 +0.10(+0.85%)
Apr 24, 2018 11.90 11.99 11.78 11.80 9,652 -0.18(-1.50%)
Apr 23, 2018 11.70 11.98 11.70 11.98 7,401 +0.28(+2.39%)
Apr 20, 2018 11.65 11.71 11.65 11.70 44,712 +0.03(+0.26%)
Apr 19, 2018 11.63 11.67 11.62 11.67 17,941 +0.02(+0.17%)
Apr 18, 2018 11.58 11.65 11.58 11.65 7,214 +0.05(+0.44%)
Apr 17, 2018 11.59 11.61 11.59 11.60 2,882 +0.05(+0.43%)
Apr 16, 2018 11.51 11.55 11.49 11.55 6,120 +0.09(+0.79%)
Apr 13, 2018 11.45 11.49 11.41 11.46 10,252 +0.07(+0.61%)
Apr 12, 2018 11.37 11.41 11.37 11.39 9,271 +0.07(+0.62%)
Apr 11, 2018 11.34 11.35 11.27 11.32 7,948 -0.03(-0.26%)
Apr 10, 2018 11.34 11.49 11.23 11.35 27,231 +0.06(+0.54%)
Apr 09, 2018 11.36 11.39 11.25 11.29 8,046 -0.01(-0.10%)
Apr 06, 2018 11.40 11.50 11.22 11.30 5,754 -0.15(-1.31%)
Apr 05, 2018 11.30 11.50 11.30 11.45 20,650 +0.21(+1.87%)
Apr 04, 2018 11.11 11.33 11.11 11.24 7,710 +0.04(+0.36%)
Apr 03, 2018 11.29 11.29 11.12 11.20 3,050 +0.10(+0.90%)
Apr 02, 2018 11.26 11.27 11.06 11.10 26,357 -0.11(-0.98%)
Mar 29, 2018 11.21 11.21 11.21 0 +0.00(+0.00%)
Mar 28, 2018 11.22 11.28 11.12 11.21 9,414 -0.02(-0.18%)
Mar 27, 2018 11.39 11.43 11.21 11.23 5,227 -0.06(-0.53%)
Mar 26, 2018 11.29 11.31 11.25 11.29 3,304 +0.07(+0.62%)
Mar 23, 2018 11.41 11.41 11.19 11.22 8,023 -0.18(-1.58%)
Mar 22, 2018 11.46 11.46 11.38 11.40 25,435 -0.11(-0.96%)
Mar 21, 2018 11.41 11.51 11.41 11.51 6,148 +0.03(+0.26%)
Mar 20, 2018 11.51 11.52 11.47 11.48 17,783 -0.04(-0.35%)
Mar 19, 2018 11.60 11.63 11.50 11.52 3,197 -0.09(-0.78%)
Mar 16, 2018 11.56 11.65 11.51 11.61 3,753 +0.02(+0.17%)
Mar 15, 2018 11.64 11.64 11.55 11.59 6,755 -0.08(-0.69%)
Mar 14, 2018 11.65 11.79 11.64 11.67 26,622 -0.18(-1.52%)
Mar 13, 2018 11.95 11.97 11.81 11.85 17,686 +0.01(+0.08%)
Mar 12, 2018 11.87 11.87 11.76 11.84 20,624 -0.05(-0.42%)
Mar 09, 2018 11.84 11.89 11.80 11.89 2,317 +0.10(+0.85%)
Mar 08, 2018 11.80 11.80 11.72 11.79 5,306 +0.06(+0.54%)
Mar 07, 2018 11.62 11.73 11.61 11.73 2,622 +0.04(+0.31%)
Mar 06, 2018 11.70 11.70 11.55 11.69 8,205 +0.06(+0.52%)
Mar 05, 2018 11.57 11.63 11.57 11.63 4,855 +0.07(+0.61%)
Mar 02, 2018 11.52 11.56 11.48 11.56 13,897 -0.04(-0.34%)
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.