Madison Strategic Sector Premium Fund Historical Stock Prices

MSP 
$12.54
*  
0.0299
0.24%
Get MSP Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading MSP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  12.55  12.56  12.53  12.54 7,589
11/25/2014 12.53 12.56 12.53 12.54 7,589
11/24/2014 12.52 12.5699 12.52 12.5699 2,874
11/21/2014 12.5 12.54 12.497 12.5 13,333
11/20/2014 12.44 12.49 12.4373 12.4899 7,714
11/19/2014 12.45 12.46 12.41 12.44 13,626
11/18/2014 12.39 12.45 12.39 12.438 4,166
11/17/2014 12.35 12.43 12.35 12.4032 6,720
11/14/2014 12.38 12.45 12.37 12.3964 13,586
11/13/2014 12.41 12.42 12.36 12.38 1,841
11/12/2014 12.34 12.391 12.34 12.391 11,804
11/11/2014 12.3615 12.3615 12.32 12.35 9,499
11/10/2014 12.4 12.43 12.333 12.36 26,175
11/07/2014 12.36 12.43 12.32 12.43 19,359
11/06/2014 12.37 12.4 12.36 12.39 6,293
11/05/2014 12.43 12.5 12.38 12.39 8,235
11/04/2014 12.43 12.48 12.4 12.42 16,711
11/03/2014 12.46 12.49 12.44 12.4899 14,107
10/31/2014 12.5 12.51 12.4 12.48 21,208
10/30/2014 12.43 12.49 12.41 12.42 8,626
10/29/2014 12.5 12.5196 12.4 12.43 20,600
10/28/2014 12.51 12.51 12.428 12.46 14,934
10/27/2014 12.48 12.48 12.38 12.42 16,281
10/24/2014 12.4 12.58 12.34 12.47 21,574
10/23/2014 12.31 12.41 12.31 12.4 25,186
10/22/2014 12.31 12.4 12.24 12.25 15,584
10/21/2014 12.16 12.3 12.14 12.28 19,795
10/20/2014 12.07 12.13 12.07 12.1093 14,549
10/17/2014 12.03 12.13 12.03 12.07 11,269
10/16/2014 11.67 12.02 11.66 11.97 27,029
10/15/2014 11.75 11.77 11.56 11.74 48,685
10/14/2014 12.04 12.0545 11.95 11.95 29,509
10/13/2014 12.14 12.16 11.94 12.01 18,779
10/10/2014 12.23 12.24 12.17 12.18 27,005
10/09/2014 12.3 12.34 12.2 12.22 14,341
10/08/2014 12.26 12.38 12.24 12.38 12,393
10/07/2014 12.32 12.32 12.23 12.2601 6,896
10/06/2014 12.36 12.39 12.33 12.33 20,519
10/03/2014 12.31 12.38 12.05 12.37 72,385
10/02/2014 12.26 12.3 12.16 12.29 32,554
10/01/2014 12.37 12.37 12.2926 12.3 14,145
09/30/2014 12.45 12.45 12.37 12.39 33,245
09/29/2014 12.36 12.42 12.34 12.4 9,962
09/26/2014 12.4 12.43 12.3864 12.4099 44,493
09/25/2014 12.48 12.48 12.34 12.376 17,607
09/24/2014 12.4 12.4899 12.4 12.478 29,561
09/23/2014 12.4 12.44 12.38 12.38 15,714
09/22/2014 12.48 12.5 12.44 12.45 7,920
09/19/2014 12.611 12.615 12.52 12.53 11,773
09/18/2014 12.56 12.6 12.56 12.6 3,246
09/17/2014 12.57 12.6 12.5 12.56 50,358
09/16/2014 12.43 12.61 12.43 12.61 83,932
09/15/2014 12.55 12.55 12.45 12.47 31,505
09/12/2014 12.85 12.869 12.7 12.77 107,828
09/11/2014 12.84 12.84 12.82 12.82 7,382
09/10/2014 12.85 12.8899 12.83 12.84 24,523
09/09/2014 12.92 12.9201 12.89 12.89 23,355
09/08/2014 12.9894 12.9894 12.92 12.94 4,367
09/05/2014 12.94 12.98 12.9109 12.96 19,916
09/04/2014 12.94 13 12.93 12.93 6,503
09/03/2014 12.96 12.99 12.93 12.9599 7,995
09/02/2014 12.96 12.99 12.93 12.96 4,311
08/29/2014 12.92 13 12.92 12.99 9,164
08/28/2014 12.87 12.95 12.87 12.95 6,878
08/27/2014 12.93 12.95 12.88 12.92 22,514
08/26/2014 12.94 12.99 12.94 12.95 13,854
08/25/2014 12.96 13 12.96 12.9728 10,589
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?