Madison Strategic Sector Premium Fund Historical Stock Prices

MSP 
$12.81
*  
0.02
0.16%
Get MSP Alerts
*Delayed - data as of Jul. 30, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.77  12.8992  12.75  12.81 17,882
07/29/2014 12.865 12.8699 12.81 12.83 8,025
07/28/2014 12.82 12.86 12.82 12.8556 7,272
07/25/2014 12.83 12.87 12.83 12.8501 5,726
07/24/2014 12.85 12.9 12.85 12.88 6,234
07/23/2014 12.94 12.94 12.81 12.89 6,107
07/22/2014 12.78 12.858 12.78 12.84 6,605
07/21/2014 12.8 12.82 12.77 12.77 2,144
07/18/2014 12.83 12.88 12.78 12.816 86,243
07/17/2014 12.86 12.89 12.82 12.82 3,413
07/16/2014 12.86 12.94 12.86 12.92 25,839
07/15/2014 12.8101 12.89 12.81 12.8696 79,700
07/14/2014 12.86 12.86 12.82 12.82 12,348
07/11/2014 12.79 12.87 12.79 12.81 12,402
07/10/2014 12.79 12.889 12.7401 12.82 15,940
07/09/2014 12.9 12.95 12.84 12.88 75,888
07/08/2014 12.85 12.87 12.78 12.85 42,087
07/07/2014 12.87 12.91 12.8 12.8 26,193
07/03/2014 12.84 12.86 12.82 12.83 7,755
07/02/2014 12.81 12.85 12.77 12.8 9,974
07/01/2014 12.79 12.9 12.79 12.83 6,925
06/30/2014 12.82 12.86 12.8 12.8 19,753
06/27/2014 12.76 12.8001 12.76 12.76 9,688
06/26/2014 12.81 12.81 12.737 12.74 18,155
06/25/2014 12.8 12.81 12.72 12.7799 11,282
06/24/2014 12.66 12.81 12.66 12.77 24,329
06/23/2014 12.77 12.77 12.67 12.67 8,861
06/20/2014 12.7 12.73 12.67 12.67 24,170
06/19/2014 12.7 12.7 12.69 12.6901 12,585
06/18/2014 12.67 12.709 12.67 12.69 10,959
06/17/2014 12.69 12.75 12.6899 12.69 12,657
06/16/2014 12.7 12.76 12.65 12.66 32,595
06/13/2014 13 13 12.9 12.91 18,484
06/12/2014 12.92 12.99 12.88 12.91 12,134
06/11/2014 12.97 12.97 12.92 12.92 13,632
06/10/2014 12.95 12.97 12.8607 12.97 23,662
06/09/2014 12.89 12.95 12.86 12.91 25,083
06/06/2014 12.9 12.9 12.88 12.8899 10,278
06/05/2014 12.82 12.88 12.82 12.88 44,054
06/04/2014 12.81 12.8209 12.8 12.81 13,893
06/03/2014 12.81 12.82 12.8 12.801 16,449
06/02/2014 12.87 12.87 12.8 12.8 15,340
05/30/2014 12.86 12.87 12.78 12.83 35,662
05/29/2014 12.91 12.91 12.82 12.8699 88,312
05/28/2014 12.83 12.875 12.82 12.85 9,482
05/27/2014 12.82 12.87 12.8 12.84 57,245
05/23/2014 12.79 12.82 12.79 12.7903 14,670
05/22/2014 12.76 12.82 12.76 12.79 20,345
05/21/2014 12.75 12.75 12.73 12.74 9,540
05/20/2014 12.71 12.72 12.69 12.72 10,137
05/19/2014 12.6 12.72 12.6 12.71 17,139
05/16/2014 12.62 12.71 12.62 12.63 15,226
05/15/2014 12.68 12.73 12.6 12.62 24,895
05/14/2014 12.71 12.76 12.69 12.71 38,227
05/13/2014 12.72 12.77 12.72 12.75 105,360
05/12/2014 12.64 12.69 12.64 12.68 23,608
05/09/2014 12.58 12.63 12.5501 12.63 21,863
05/08/2014 12.62 12.64 12.54 12.54 27,090
05/07/2014 12.64 12.65 12.61 12.61 35,680
05/06/2014 12.68 12.68 12.6 12.6495 13,332
05/05/2014 12.6 12.67 12.57 12.67 19,008
05/02/2014 12.61 12.65 12.61 12.62 20,336
05/01/2014 12.63 12.67 12.6 12.61 20,248
04/30/2014 12.63 12.65 12.562 12.62 15,231
04/29/2014 12.62 12.63 12.59 12.6109 14,757
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?