Skip to main content

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 (%)
Jul 30, 2021 26.25 26.45 25.95 26.09 201,462 -0.22(-0.84%)
Jul 29, 2021 26.18 26.59 26.17 26.31 180,935 -0.04(-0.15%)
Jul 28, 2021 26.30 26.62 26.07 26.35 288,450 +0.31(+1.19%)
Jul 27, 2021 26.80 26.91 25.70 26.04 191,786 -0.24(-0.91%)
Jul 26, 2021 26.80 26.80 25.97 26.28 193,543 -0.53(-1.98%)
Jul 23, 2021 27.25 27.30 26.74 26.81 174,531 -0.38(-1.40%)
Jul 22, 2021 26.87 27.21 26.69 27.19 411,282 +0.30(+1.12%)
Jul 21, 2021 27.64 27.70 26.85 26.89 259,429 -0.81(-2.92%)
Jul 20, 2021 26.88 27.90 26.88 27.70 438,697 +0.80(+2.97%)
Jul 19, 2021 26.32 26.97 26.32 26.90 153,373 +0.10(+0.37%)
Jul 16, 2021 26.35 26.92 26.35 26.80 137,297 +0.45(+1.71%)
Jul 15, 2021 26.82 26.87 26.15 26.35 126,702 -0.51(-1.90%)
Jul 14, 2021 27.15 27.20 26.79 26.86 238,101 -0.16(-0.59%)
Jul 13, 2021 26.73 27.29 26.70 27.02 202,398 +0.25(+0.93%)
Jul 12, 2021 27.25 27.30 26.50 26.77 127,947 -0.41(-1.51%)
Jul 09, 2021 27.02 27.35 26.90 27.18 201,441 +0.18(+0.67%)
Jul 08, 2021 27.06 27.07 26.46 27.00 241,832 -0.47(-1.71%)
Jul 07, 2021 27.61 27.61 26.89 27.47 162,065 +0.00(+0.00%)
Jul 06, 2021 27.48 27.61 27.21 27.47 122,401 -0.02(-0.07%)
Jul 02, 2021 27.76 27.88 27.20 27.49 213,731 -0.10(-0.36%)
Jul 01, 2021 27.71 28.16 27.57 27.59 406,426 -0.25(-0.90%)
Jun 30, 2021 28.02 28.07 27.68 27.84 254,792 -0.22(-0.78%)
Jun 29, 2021 27.90 28.06 27.64 28.06 179,294 +0.13(+0.47%)
Jun 28, 2021 28.18 28.25 27.51 27.93 321,785 -0.23(-0.82%)
Jun 25, 2021 27.31 28.16 27.15 28.16 519,970 +0.76(+2.77%)
Jun 24, 2021 27.09 27.92 26.90 27.40 430,206 +0.48(+1.78%)
Jun 23, 2021 26.92 27.27 26.88 26.92 197,876 -0.04(-0.15%)
Jun 22, 2021 26.63 27.16 26.63 26.96 185,220 +0.21(+0.79%)
Jun 21, 2021 26.48 26.94 25.98 26.75 179,797 +0.20(+0.75%)
Jun 18, 2021 26.33 27.14 26.05 26.55 282,379 +0.10(+0.38%)
Jun 17, 2021 25.73 26.60 25.61 26.45 159,173 +0.63(+2.44%)
Jun 16, 2021 25.99 26.22 25.31 25.82 186,605 -0.27(-1.03%)
Jun 15, 2021 26.81 26.81 25.97 26.09 256,122 -0.80(-2.98%)
Jun 14, 2021 26.75 27.04 26.70 26.89 718,980 +0.14(+0.52%)
Jun 11, 2021 26.88 27.01 26.64 26.75 511,789 +0.00(+0.00%)
Jun 10, 2021 26.84 26.94 26.59 26.75 591,062 -0.13(-0.48%)
Jun 09, 2021 27.28 27.28 26.87 26.88 262,367 -0.33(-1.21%)
Jun 08, 2021 26.39 27.75 26.31 27.21 634,548 +0.96(+3.66%)
Jun 07, 2021 26.25 26.38 26.03 26.25 394,749 -0.03(-0.11%)
Jun 04, 2021 26.31 26.55 26.21 26.28 569,413 +0.04(+0.15%)
Jun 03, 2021 26.32 26.42 25.84 26.24 271,531 -0.16(-0.61%)
Jun 02, 2021 26.25 26.53 26.15 26.40 1,240,669 +0.14(+0.53%)
Jun 01, 2021 26.94 26.94 26.09 26.26 279,373 -0.68(-2.52%)
May 28, 2021 26.77 27.01 26.68 26.94 267,877 +0.26(+0.97%)
May 27, 2021 26.92 26.92 26.33 26.68 291,398 -0.35(-1.29%)
May 26, 2021 26.92 27.09 26.72 27.03 402,220 +0.52(+1.96%)
May 25, 2021 26.87 27.02 26.44 26.51 178,640 -0.33(-1.23%)
May 24, 2021 27.11 27.25 26.83 26.84 245,258 -0.21(-0.78%)
May 21, 2021 27.11 27.11 26.64 27.05 228,972 +0.15(+0.56%)
May 20, 2021 26.48 27.07 26.45 26.90 298,566 +0.46(+1.74%)
May 19, 2021 25.67 26.49 25.41 26.44 177,530 +0.27(+1.03%)
May 18, 2021 26.46 26.62 25.81 26.17 289,373 +0.04(+0.15%)
May 17, 2021 25.32 27.38 25.06 26.13 924,413 +0.72(+2.83%)
May 14, 2021 24.87 25.47 24.09 25.41 375,734 +0.97(+3.97%)
May 13, 2021 24.32 25.38 24.08 24.44 478,526 +0.13(+0.53%)
May 12, 2021 24.57 24.73 23.75 24.31 479,851 -0.61(-2.45%)
May 11, 2021 24.11 25.14 24.11 24.92 344,005 +0.26(+1.05%)
May 10, 2021 25.25 25.44 24.60 24.66 214,286 -0.63(-2.49%)
May 07, 2021 24.11 25.48 24.11 25.29 190,367 +1.26(+5.24%)
May 06, 2021 24.99 25.33 23.79 24.03 374,009 -1.07(-4.26%)
May 05, 2021 25.46 26.00 24.60 25.10 439,304 -0.44(-1.72%)
May 04, 2021 25.70 25.86 25.05 25.54 401,214 -0.34(-1.31%)
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.