Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Madison Strategic Sector Premium Fund
(NY:
MSP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
5.925
5.967
5.919
5.919
24,638
-0.09(-1.43%)
Oct 28, 2011
5.994
6.075
5.984
6.005
46,042
-0.03(-0.53%)
Oct 27, 2011
6.032
6.080
6.000
6.037
38,204
+0.13(+2.18%)
Oct 26, 2011
5.882
5.914
5.844
5.908
47,827
+0.08(+1.38%)
Oct 25, 2011
5.887
5.892
5.823
5.828
59,588
-0.11(-1.81%)
Oct 24, 2011
5.876
5.941
5.876
5.935
50,141
+0.09(+1.47%)
Oct 21, 2011
5.833
5.882
5.833
5.850
44,503
+0.09(+1.58%)
Oct 20, 2011
5.764
5.790
5.699
5.758
21,570
+0.01(+0.19%)
Oct 19, 2011
5.774
5.855
5.748
5.748
27,928
-0.06(-1.02%)
Oct 18, 2011
5.705
5.828
5.705
5.807
27,877
+0.08(+1.40%)
Oct 17, 2011
5.742
5.785
5.710
5.726
29,787
-0.07(-1.20%)
Oct 14, 2011
5.774
5.796
5.758
5.796
7,646
+0.06(+1.03%)
Oct 13, 2011
5.726
5.737
5.667
5.737
17,200
-0.03(-0.52%)
Oct 12, 2011
5.758
5.785
5.726
5.767
14,797
+0.04(+0.71%)
Oct 11, 2011
5.667
5.732
5.667
5.726
12,971
+0.06(+1.04%)
Oct 10, 2011
5.619
5.685
5.619
5.667
19,246
+0.11(+1.93%)
Oct 07, 2011
5.608
5.619
5.544
5.560
29,425
-0.03(-0.48%)
Oct 06, 2011
5.517
5.587
5.506
5.587
75,005
+0.10(+1.76%)
Oct 05, 2011
5.335
5.490
5.335
5.490
34,448
+0.14(+2.71%)
Oct 04, 2011
5.324
5.346
5.158
5.346
117,537
-0.05(-0.99%)
Oct 03, 2011
5.463
5.490
5.346
5.399
58,433
-0.14(-2.61%)
Sep 30, 2011
5.565
5.614
5.533
5.544
19,846
-0.05(-0.86%)
Sep 29, 2011
5.657
5.678
5.522
5.592
22,909
-0.01(-0.10%)
Sep 28, 2011
5.694
5.732
5.597
5.598
29,839
-0.10(-1.69%)
Sep 27, 2011
5.657
5.758
5.657
5.694
56,249
+0.12(+2.12%)
Sep 26, 2011
5.581
5.587
5.522
5.576
149,056
+0.04(+0.78%)
Sep 23, 2011
5.469
5.571
5.469
5.533
42,241
-0.02(-0.29%)
Sep 22, 2011
5.651
5.651
5.472
5.549
36,498
-0.19(-3.36%)
Sep 21, 2011
5.855
5.855
5.715
5.742
29,112
-0.13(-2.19%)
Sep 20, 2011
5.871
5.914
5.844
5.871
41,000
-0.00(-0.00%)
Sep 19, 2011
5.844
5.878
5.807
5.871
14,667
-0.06(-1.08%)
Sep 16, 2011
5.908
5.946
5.882
5.935
43,013
+0.04(+0.73%)
Sep 15, 2011
5.860
5.892
5.844
5.892
35,950
+0.09(+1.48%)
Sep 14, 2011
5.780
5.833
5.732
5.807
23,298
+0.04(+0.70%)
Sep 13, 2011
5.680
5.774
5.680
5.766
50,784
+0.07(+1.14%)
Sep 12, 2011
5.633
5.701
5.591
5.701
19,936
+0.02(+0.28%)
Sep 09, 2011
5.785
5.785
5.643
5.685
34,570
-0.14(-2.34%)
Sep 08, 2011
5.848
5.900
5.821
5.821
41,365
-0.03(-0.54%)
Sep 07, 2011
5.806
5.874
5.806
5.853
39,376
+0.08(+1.45%)
Sep 06, 2011
5.738
5.779
5.696
5.769
32,221
-0.08(-1.43%)
Sep 02, 2011
5.905
5.905
5.816
5.853
22,250
-0.12(-1.93%)
Sep 01, 2011
6.036
6.036
5.968
5.968
36,163
-0.04(-0.70%)
Aug 31, 2011
6.015
6.052
5.994
6.010
26,920
+0.01(+0.09%)
Aug 30, 2011
5.989
6.020
5.937
6.005
57,695
+0.03(+0.44%)
Aug 29, 2011
5.910
5.978
5.910
5.978
27,619
+0.11(+1.87%)
Aug 26, 2011
5.722
5.874
5.664
5.868
42,757
+0.07(+1.26%)
Aug 25, 2011
5.837
5.853
5.769
5.795
17,090
-0.04(-0.63%)
Aug 24, 2011
5.774
5.837
5.753
5.832
39,808
+0.06(+1.00%)
Aug 23, 2011
5.628
5.774
5.628
5.774
22,376
+0.12(+2.08%)
Aug 22, 2011
5.753
5.753
5.628
5.657
17,707
-0.04(-0.69%)
Aug 19, 2011
5.680
5.790
5.659
5.696
19,539
-0.07(-1.18%)
Aug 18, 2011
5.806
5.806
5.683
5.764
48,549
-0.19(-3.17%)
Aug 17, 2011
5.916
5.994
5.903
5.952
33,781
+0.04(+0.62%)
Aug 16, 2011
5.895
5.931
5.874
5.916
38,987
-0.02(-0.35%)
Aug 15, 2011
5.842
5.940
5.842
5.937
39,625
+0.10(+1.70%)
Aug 12, 2011
5.811
5.884
5.795
5.837
46,274
+0.05(+0.81%)
Aug 11, 2011
5.533
5.816
5.533
5.790
70,879
+0.22(+3.95%)
Aug 10, 2011
5.643
5.659
5.528
5.570
68,247
-0.13(-2.30%)
Aug 09, 2011
5.858
5.706
5.450
5.701
76,402
+0.24(+4.31%)
Aug 08, 2011
5.858
5.931
5.450
5.465
123,496
-0.55(-9.22%)
Aug 05, 2011
6.062
6.067
5.900
6.020
147,767
-0.03(-0.43%)
Aug 04, 2011
6.209
6.209
6.020
6.046
57,924
-0.19(-3.10%)
Aug 03, 2011
6.209
6.266
6.146
6.240
49,674
+0.05(+0.73%)
Aug 02, 2011
6.230
6.297
6.195
6.195
49,092
-0.11(-1.71%)
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
.