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 (%)
Aug 31, 2015 10.95 11.10 10.95 11.05 11,763 +0.00(+0.00%)
Aug 28, 2015 10.98 11.06 10.95 11.05 5,624 +0.08(+0.73%)
Aug 27, 2015 10.97 11.03 10.88 10.97 33,405 +0.22(+2.05%)
Aug 26, 2015 10.84 10.84 10.54 10.75 21,301 +0.07(+0.66%)
Aug 25, 2015 10.76 10.78 10.66 10.68 19,510 +0.13(+1.23%)
Aug 24, 2015 10.17 10.88 10.17 10.55 27,001 -0.53(-4.78%)
Aug 21, 2015 11.20 11.20 11.04 11.08 17,534 -0.19(-1.69%)
Aug 20, 2015 11.40 11.42 11.26 11.27 15,043 -0.17(-1.49%)
Aug 19, 2015 11.44 11.48 11.43 11.44 7,058 -0.02(-0.17%)
Aug 18, 2015 11.49 11.49 11.46 11.46 1,709 -0.04(-0.35%)
Aug 17, 2015 11.49 11.51 11.46 11.50 13,938 +0.02(+0.17%)
Aug 14, 2015 11.48 11.48 11.41 11.48 10,194 +0.04(+0.35%)
Aug 13, 2015 11.41 11.44 11.40 11.44 5,067 +0.05(+0.44%)
Aug 12, 2015 11.41 11.41 11.32 11.39 18,219 -0.03(-0.28%)
Aug 11, 2015 11.42 11.43 11.42 11.42 4,625 -0.04(-0.34%)
Aug 10, 2015 11.45 11.52 11.45 11.46 21,826 +0.01(+0.09%)
Aug 07, 2015 11.43 11.46 11.43 11.45 20,651 +0.00(+0.03%)
Aug 06, 2015 11.57 11.57 11.42 11.45 14,745 -0.06(-0.55%)
Aug 05, 2015 11.57 11.61 11.51 11.51 14,617 -0.04(-0.35%)
Aug 04, 2015 11.55 11.55 11.53 11.55 7,802 +0.04(+0.34%)
Aug 03, 2015 11.53 11.56 11.50 11.51 9,510 -0.06(-0.51%)
Jul 31, 2015 11.53 11.60 11.53 11.57 20,387 +0.05(+0.43%)
Jul 30, 2015 11.50 11.53 11.50 11.52 18,224 +0.00(+0.00%)
Jul 29, 2015 11.49 11.57 11.49 11.52 17,951 +0.03(+0.26%)
Jul 28, 2015 11.41 11.52 11.41 11.49 37,555 +0.07(+0.61%)
Jul 27, 2015 11.50 11.51 11.42 11.42 17,742 -0.12(-1.04%)
Jul 24, 2015 11.58 11.58 11.53 11.54 7,065 -0.05(-0.45%)
Jul 23, 2015 11.66 11.70 11.59 11.59 13,470 -0.08(-0.67%)
Jul 22, 2015 11.68 11.74 11.67 11.67 13,131 -0.01(-0.09%)
Jul 21, 2015 11.67 11.72 11.65 11.68 21,843 -0.05(-0.43%)
Jul 20, 2015 11.77 11.77 11.73 11.73 9,482 -0.07(-0.62%)
Jul 17, 2015 11.82 11.82 11.80 11.80 9,565 -0.05(-0.39%)
Jul 16, 2015 11.84 11.85 11.83 11.85 10,189 +0.01(+0.08%)
Jul 15, 2015 11.85 11.88 11.84 11.84 7,694 -0.01(-0.08%)
Jul 14, 2015 11.82 11.88 11.82 11.85 14,931 -0.02(-0.17%)
Jul 13, 2015 11.82 11.88 11.75 11.87 77,919 +0.08(+0.68%)
Jul 10, 2015 11.73 11.80 11.70 11.79 17,112 +0.11(+0.94%)
Jul 09, 2015 11.68 11.72 11.62 11.68 7,709 +0.07(+0.60%)
Jul 08, 2015 11.61 11.69 11.60 11.61 3,349 -0.08(-0.68%)
Jul 07, 2015 11.68 11.71 11.62 11.69 10,741 +0.03(+0.26%)
Jul 06, 2015 11.58 11.75 11.58 11.66 15,247 -0.05(-0.43%)
Jul 02, 2015 11.78 11.71 11.71 11.71 7,700 -0.09(-0.76%)
Jul 01, 2015 11.76 11.80 11.73 11.80 11,731 +0.10(+0.85%)
Jun 30, 2015 11.77 11.77 11.67 11.70 22,089 +0.10(+0.86%)
Jun 29, 2015 11.79 11.81 11.54 11.60 14,446 -0.23(-1.94%)
Jun 26, 2015 11.85 11.85 11.81 11.83 15,676 -0.03(-0.25%)
Jun 25, 2015 11.94 11.94 11.86 11.86 6,393 -0.04(-0.34%)
Jun 24, 2015 11.91 11.93 11.90 11.90 4,352 -0.03(-0.22%)
Jun 23, 2015 11.89 11.93 11.88 11.93 7,154 +0.03(+0.22%)
Jun 22, 2015 11.92 11.93 11.90 11.90 14,236 +0.03(+0.25%)
Jun 19, 2015 11.93 11.93 11.86 11.87 10,077 -0.09(-0.75%)
Jun 18, 2015 11.93 11.96 11.92 11.96 16,621 +0.05(+0.42%)
Jun 17, 2015 11.94 11.94 11.84 11.91 23,854 +0.03(+0.25%)
Jun 16, 2015 11.90 11.90 11.87 11.88 6,656 -0.21(-1.75%)
Jun 15, 2015 12.07 12.16 12.06 12.09 12,539 +0.00(+0.01%)
Jun 12, 2015 12.09 12.10 12.08 12.09 3,826 -0.07(-0.58%)
Jun 11, 2015 12.12 12.24 12.12 12.16 8,456 +0.02(+0.16%)
Jun 10, 2015 12.14 12.17 12.14 12.14 7,632 +0.07(+0.54%)
Jun 09, 2015 12.05 12.08 12.05 12.07 5,412 +0.00(+0.04%)
Jun 08, 2015 12.14 12.14 12.05 12.07 15,579 -0.03(-0.25%)
Jun 05, 2015 12.22 12.22 12.09 12.10 22,191 -0.05(-0.41%)
Jun 04, 2015 12.16 12.20 12.15 12.15 1,660 -0.06(-0.49%)
Jun 03, 2015 12.26 12.26 12.21 12.21 15,023 -0.01(-0.07%)
Jun 02, 2015 12.18 12.25 12.18 12.22 16,643 +0.01(+0.06%)
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.