Skip to main content

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 (%)
May 31, 2022 34.98 35.15 34.98 35.11 1,471,757 +0.02(+0.06%)
May 27, 2022 34.95 35.09 34.95 35.09 1,211,084 +0.12(+0.34%)
May 26, 2022 34.74 35.00 34.70 34.97 2,747,360 +0.91(+2.67%)
May 25, 2022 33.75 34.21 33.75 34.06 542,291 +0.27(+0.80%)
May 24, 2022 33.80 33.93 33.74 33.79 533,817 -0.04(-0.12%)
May 23, 2022 33.72 33.89 33.65 33.83 470,725 +0.04(+0.12%)
May 20, 2022 33.75 33.80 33.60 33.79 493,619 +0.07(+0.21%)
May 19, 2022 33.87 33.88 33.65 33.72 1,308,856 -0.23(-0.68%)
May 18, 2022 33.80 34.12 33.68 33.95 954,982 +0.12(+0.35%)
May 17, 2022 33.60 33.90 33.47 33.83 728,466 +0.42(+1.26%)
May 16, 2022 33.59 33.60 33.25 33.41 1,105,425 -0.19(-0.57%)
May 13, 2022 33.88 33.96 33.42 33.60 660,296 -0.20(-0.59%)
May 12, 2022 33.90 33.96 33.60 33.80 805,818 -0.14(-0.41%)
May 11, 2022 33.82 34.12 33.82 33.94 564,777 -0.07(-0.21%)
May 10, 2022 33.89 34.22 33.75 34.01 781,412 +0.19(+0.56%)
May 09, 2022 34.38 34.44 33.72 33.82 1,352,835 -0.56(-1.63%)
May 06, 2022 34.55 34.63 34.36 34.38 815,263 -0.19(-0.55%)
May 05, 2022 34.65 34.69 34.45 34.57 842,416 -0.09(-0.26%)
May 04, 2022 34.71 34.71 34.59 34.66 1,398,164 +0.05(+0.14%)
May 03, 2022 34.91 34.92 34.60 34.61 983,973 -0.36(-1.03%)
May 02, 2022 34.70 34.97 34.69 34.97 1,501,241 +0.27(+0.78%)
Apr 29, 2022 34.72 34.75 34.63 34.70 957,552 -0.13(-0.37%)
Apr 28, 2022 34.67 34.83 34.65 34.83 1,153,676 +0.17(+0.49%)
Apr 27, 2022 34.70 34.72 34.62 34.66 1,963,379 -0.02(-0.06%)
Apr 26, 2022 34.75 34.77 34.68 34.68 918,315 -0.15(-0.43%)
Apr 25, 2022 34.67 34.83 34.63 34.83 2,473,745 +0.14(+0.40%)
Apr 22, 2022 34.67 34.70 34.63 34.69 1,586,441 +0.03(+0.09%)
Apr 21, 2022 34.71 34.75 34.62 34.66 2,276,631 -0.02(-0.06%)
Apr 20, 2022 34.72 34.75 34.65 34.68 3,077,473 -0.06(-0.17%)
Apr 19, 2022 34.68 34.78 34.63 34.74 2,471,255 +0.06(+0.17%)
Apr 18, 2022 34.71 34.73 34.64 34.68 1,964,699 -0.05(-0.14%)
Apr 14, 2022 34.66 34.84 34.64 34.73 1,717,968 +0.08(+0.23%)
Apr 13, 2022 34.66 34.73 34.62 34.65 9,843,085 -0.03(-0.09%)
Apr 12, 2022 34.63 34.76 34.60 34.68 6,912,562 +0.03(+0.09%)
Apr 11, 2022 34.69 34.76 34.46 34.65 19,338,944 +5.93(+20.65%)
Apr 08, 2022 28.17 29.12 27.75 28.72 628,193 +0.42(+1.48%)
Apr 07, 2022 28.39 28.93 28.07 28.30 854,715 -0.21(-0.74%)
Apr 06, 2022 27.95 29.04 27.12 28.51 853,039 +0.56(+2.00%)
Apr 05, 2022 27.52 28.05 27.43 27.95 1,430,749 +0.30(+1.08%)
Apr 04, 2022 27.56 28.03 26.96 27.65 831,413 +0.62(+2.29%)
Apr 01, 2022 26.65 27.08 26.24 27.03 567,944 +0.31(+1.16%)
Mar 31, 2022 26.31 26.96 26.21 26.72 283,272 +0.27(+1.02%)
Mar 30, 2022 26.52 26.67 25.92 26.45 499,944 -0.30(-1.12%)
Mar 29, 2022 26.33 27.03 26.33 26.75 323,136 +0.60(+2.29%)
Mar 28, 2022 26.14 26.36 25.78 26.15 276,348 -0.09(-0.34%)
Mar 25, 2022 26.11 26.31 25.77 26.24 150,998 +0.16(+0.61%)
Mar 24, 2022 26.32 26.50 25.70 26.08 180,594 +0.08(+0.31%)
Mar 23, 2022 25.43 26.12 25.01 26.00 457,732 +0.34(+1.33%)
Mar 22, 2022 26.06 26.34 25.29 25.66 744,629 -0.40(-1.53%)
Mar 21, 2022 25.95 26.45 25.76 26.06 653,372 +0.30(+1.16%)
Mar 18, 2022 25.61 26.42 25.61 25.76 1,020,222 -0.10(-0.39%)
Mar 17, 2022 24.28 26.33 24.00 25.86 1,126,179 +2.49(+10.65%)
Mar 16, 2022 22.97 23.71 22.75 23.37 549,643 +0.50(+2.19%)
Mar 15, 2022 22.86 22.93 22.65 22.87 314,499 +0.06(+0.26%)
Mar 14, 2022 22.65 23.11 22.56 22.81 445,211 +0.03(+0.13%)
Mar 11, 2022 23.59 23.74 22.49 22.78 269,753 -0.84(-3.56%)
Mar 10, 2022 23.29 23.88 23.24 23.62 316,557 -0.11(-0.46%)
Mar 09, 2022 23.70 23.95 23.22 23.73 291,231 +0.50(+2.15%)
Mar 08, 2022 23.54 23.94 22.94 23.23 302,072 -0.47(-1.98%)
Mar 07, 2022 23.65 24.01 23.37 23.70 435,620 +0.34(+1.46%)
Mar 04, 2022 23.54 23.70 22.77 23.36 251,047 -0.37(-1.56%)
Mar 03, 2022 24.05 24.25 23.38 23.73 221,853 -0.33(-1.37%)
Mar 02, 2022 23.97 24.53 23.94 24.06 478,949 +0.16(+0.67%)
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.