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 (%)
Jul 29, 2016 11.81 11.91 11.77 11.84 20,391 +0.04(+0.34%)
Jul 28, 2016 11.86 11.86 11.80 11.80 10,405 -0.05(-0.42%)
Jul 27, 2016 11.93 11.96 11.85 11.85 6,503 -0.07(-0.59%)
Jul 26, 2016 11.92 11.92 11.86 11.92 1,935 +0.04(+0.34%)
Jul 25, 2016 11.86 11.93 11.85 11.88 23,446 +0.00(+0.00%)
Jul 22, 2016 11.84 11.92 11.84 11.88 3,370 +0.13(+1.11%)
Jul 21, 2016 11.90 11.90 11.75 11.75 15,273 -0.02(-0.17%)
Jul 20, 2016 11.80 11.81 11.75 11.77 10,966 +0.00(+0.00%)
Jul 19, 2016 11.87 11.89 11.68 11.77 11,421 -0.05(-0.42%)
Jul 18, 2016 11.83 11.93 11.80 11.82 5,639 -0.04(-0.34%)
Jul 15, 2016 11.82 11.86 11.82 11.86 1,806 +0.04(+0.34%)
Jul 14, 2016 11.82 11.82 11.71 11.82 6,309 +0.03(+0.25%)
Jul 13, 2016 11.66 11.79 11.66 11.79 6,389 +0.14(+1.20%)
Jul 12, 2016 11.63 11.76 11.63 11.65 11,772 +0.01(+0.09%)
Jul 11, 2016 11.66 11.68 11.59 11.64 11,493 +0.03(+0.26%)
Jul 08, 2016 11.60 11.68 11.58 11.61 3,369 +0.08(+0.69%)
Jul 07, 2016 11.62 11.62 11.46 11.53 4,576 -0.06(-0.52%)
Jul 06, 2016 11.39 11.59 11.38 11.59 15,960 +0.04(+0.35%)
Jul 05, 2016 11.41 11.55 11.41 11.55 8,080 +0.03(+0.26%)
Jul 01, 2016 11.62 11.52 11.52 11.52 9,300 +0.02(+0.17%)
Jun 30, 2016 11.57 11.63 11.45 11.50 17,972 +0.09(+0.79%)
Jun 29, 2016 11.23 11.44 11.23 11.41 10,603 +0.18(+1.60%)
Jun 28, 2016 11.27 11.29 11.11 11.23 11,417 -0.08(-0.71%)
Jun 27, 2016 11.54 11.54 11.28 11.31 8,947 -0.27(-2.33%)
Jun 24, 2016 11.24 11.83 11.13 11.58 26,359 +0.13(+1.17%)
Jun 23, 2016 11.31 11.45 11.31 11.45 3,207 +0.10(+0.85%)
Jun 22, 2016 11.42 11.42 11.34 11.35 6,082 -0.03(-0.26%)
Jun 21, 2016 11.26 11.42 11.23 11.38 11,688 +0.01(+0.09%)
Jun 20, 2016 11.45 11.56 11.37 11.37 3,343 +0.10(+0.89%)
Jun 17, 2016 11.20 11.32 11.20 11.27 11,001 +0.05(+0.42%)
Jun 16, 2016 11.27 11.32 11.16 11.22 20,289 -0.02(-0.16%)
Jun 15, 2016 11.26 11.49 11.24 11.24 8,559 -0.32(-2.77%)
Jun 14, 2016 11.45 11.78 11.44 11.56 22,554 +0.06(+0.52%)
Jun 13, 2016 11.62 11.77 11.40 11.50 28,847 -0.11(-0.95%)
Jun 10, 2016 11.78 11.80 11.61 11.61 4,540 +0.00(+0.00%)
Jun 09, 2016 11.73 11.73 11.59 11.61 2,964 -0.03(-0.26%)
Jun 08, 2016 11.65 11.87 11.60 11.64 13,162 -0.01(-0.09%)
Jun 07, 2016 11.59 11.72 11.59 11.65 24,777 -0.02(-0.17%)
Jun 06, 2016 11.63 11.67 11.59 11.67 6,352 +0.10(+0.86%)
Jun 03, 2016 11.67 11.67 11.56 11.57 2,013 -0.07(-0.60%)
Jun 02, 2016 11.69 11.71 11.59 11.64 6,027 +0.01(+0.09%)
Jun 01, 2016 11.58 11.63 11.53 11.63 11,292 +0.06(+0.54%)
May 31, 2016 11.56 11.60 11.56 11.57 5,371 -0.05(-0.45%)
May 27, 2016 11.54 11.62 11.62 11.62 23,000 +0.05(+0.43%)
May 26, 2016 11.55 11.60 11.49 11.57 10,881 +0.01(+0.09%)
May 25, 2016 11.50 11.57 11.49 11.56 7,212 +0.11(+0.96%)
May 24, 2016 11.38 11.45 11.37 11.45 5,951 +0.12(+1.06%)
May 23, 2016 11.35 11.36 11.27 11.33 6,405 +0.03(+0.27%)
May 20, 2016 11.30 11.31 11.28 11.30 3,763 -0.02(-0.18%)
May 19, 2016 11.21 11.36 11.14 11.32 13,925 +0.10(+0.89%)
May 18, 2016 11.22 11.24 11.20 11.22 5,544 +0.06(+0.54%)
May 17, 2016 11.27 11.30 11.16 11.16 9,019 -0.11(-0.98%)
May 16, 2016 11.24 11.27 11.18 11.27 8,233 +0.08(+0.71%)
May 13, 2016 11.24 11.26 11.18 11.19 9,099 -0.05(-0.44%)
May 12, 2016 11.23 11.25 11.17 11.24 9,841 +0.02(+0.16%)
May 11, 2016 11.22 11.26 11.20 11.22 6,255 -0.06(-0.51%)
May 10, 2016 11.20 11.29 11.20 11.28 9,571 +0.12(+1.08%)
May 09, 2016 11.23 11.23 11.16 11.16 523 -0.04(-0.36%)
May 06, 2016 11.11 11.20 11.11 11.20 5,522 +0.06(+0.54%)
May 05, 2016 11.17 11.17 11.13 11.14 6,948 +0.02(+0.18%)
May 04, 2016 11.22 11.22 11.09 11.12 23,802 -0.11(-0.98%)
May 03, 2016 11.27 11.27 11.20 11.23 10,490 -0.09(-0.80%)
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.