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
)
35.18
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 (%)
Mar 31, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 30, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 29, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 28, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 24, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 23, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 22, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 21, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 18, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 17, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 16, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 15, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 14, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 11, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 10, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 09, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 08, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 07, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 04, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 03, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 02, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 01, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 28, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 25, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 24, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 23, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 22, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 18, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 17, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 16, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 15, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 14, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 11, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 10, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 09, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 08, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 07, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 04, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 03, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 02, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 01, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Jan 31, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Jan 28, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Jan 27, 2005
9.107
9.107
9.107
9.107
18,650
+0.00(+0.00%)
Jan 26, 2005
9.107
9.107
9.107
9.107
18,650
+0.00(+0.00%)
Jan 25, 2005
9.107
9.107
9.107
9.107
1,084
+0.00(+0.00%)
Jan 24, 2005
9.107
9.107
9.107
9.107
3,469
+0.01(+0.10%)
Jan 21, 2005
9.098
9.098
9.070
9.098
6,505
+0.03(+0.36%)
Jan 20, 2005
9.098
9.098
9.066
9.066
13,445
-0.03(-0.35%)
Jan 19, 2005
9.061
9.098
9.061
9.098
35,348
+0.00(+0.05%)
Jan 18, 2005
8.974
9.093
8.974
9.093
36,432
+0.17(+1.91%)
Jan 14, 2005
8.877
8.923
8.877
8.923
6,505
-0.04(-0.46%)
Jan 13, 2005
8.969
8.969
8.964
8.964
8,457
+0.02(+0.26%)
Jan 12, 2005
8.927
8.941
8.927
8.941
4,554
-0.00(-0.05%)
Jan 11, 2005
8.941
8.946
8.937
8.946
8,674
+0.02(+0.21%)
Jan 10, 2005
8.927
8.946
8.923
8.927
6,722
+0.03(+0.31%)
Jan 07, 2005
8.900
8.900
8.900
8.900
650
+0.01(+0.16%)
Jan 06, 2005
8.890
8.890
8.886
8.886
1,518
-0.01(-0.16%)
Jan 05, 2005
8.900
8.900
8.900
8.900
3,252
-0.02(-0.26%)
Jan 04, 2005
8.932
8.932
8.923
8.923
4,337
+0.00(+0.05%)
Jan 03, 2005
8.955
8.955
8.900
8.918
43,805
-0.04(-0.41%)
Dec 31, 2004
8.969
8.969
8.955
8.955
21,902
+0.03(+0.31%)
Dec 30, 2004
8.909
8.946
8.909
8.927
7,373
-0.02(-0.21%)
Dec 29, 2004
8.946
8.946
8.946
8.946
6,505
+0.00(+0.00%)
Dec 28, 2004
8.923
8.969
8.918
8.946
37,516
+0.08(+0.94%)
Dec 27, 2004
8.863
8.863
8.863
8.863
1,084
-0.01(-0.16%)
Dec 23, 2004
8.877
8.877
8.877
8.877
867
+0.03(+0.31%)
Dec 22, 2004
8.821
8.877
8.821
8.849
14,746
-0.08(-0.93%)
Dec 21, 2004
8.909
8.969
8.909
8.932
33,179
+0.03(+0.36%)
Dec 20, 2004
8.927
8.969
8.900
8.900
15,180
-0.02(-0.26%)
Dec 17, 2004
8.923
8.923
8.923
8.923
1,084
-0.05(-0.51%)
Dec 16, 2004
8.923
8.969
8.923
8.969
7,156
+0.12(+1.30%)
Dec 15, 2004
8.877
8.877
8.854
8.854
4,987
-0.01(-0.10%)
Dec 14, 2004
8.831
8.863
8.831
8.863
3,686
+0.01(+0.10%)
Dec 13, 2004
8.854
8.854
8.854
8.854
3,252
+0.00(+0.00%)
Dec 10, 2004
8.854
8.858
8.854
8.854
4,337
+0.04(+0.42%)
Dec 09, 2004
8.817
8.817
8.789
8.817
2,385
-0.02(-0.21%)
Dec 08, 2004
8.900
8.900
8.831
8.835
14,095
-0.01(-0.10%)
Dec 07, 2004
8.812
8.849
8.807
8.844
4,337
+0.05(+0.52%)
Dec 06, 2004
8.807
8.807
8.761
8.798
404,878
-0.06(-0.62%)
Dec 03, 2004
8.854
8.900
8.854
8.854
4,337
-0.02(-0.26%)
Dec 02, 2004
8.854
8.900
8.766
8.877
36,432
+0.12(+1.32%)
Dec 01, 2004
8.734
8.761
8.734
8.761
1,301
+0.04(+0.48%)
Nov 30, 2004
8.623
8.720
8.623
8.720
1,301
+0.05(+0.53%)
Nov 29, 2004
8.692
8.761
8.674
8.674
5,855
-0.09(-1.00%)
Nov 26, 2004
8.669
8.761
8.669
8.761
13,011
+0.09(+1.06%)
Nov 24, 2004
8.669
8.669
8.669
8.669
6,505
+0.02(+0.27%)
Nov 23, 2004
8.623
8.646
8.618
8.646
867
+0.01(+0.11%)
Nov 22, 2004
8.669
8.674
8.623
8.637
11,927
-0.06(-0.64%)
Nov 19, 2004
8.678
8.692
8.678
8.692
7,373
+0.02(+0.21%)
Nov 18, 2004
8.715
8.720
8.674
8.674
18,650
-0.09(-1.05%)
Nov 17, 2004
8.743
8.817
8.743
8.766
6,505
+0.05(+0.58%)
Nov 16, 2004
8.715
8.715
8.715
8.715
6,288
-0.05(-0.53%)
Nov 15, 2004
8.729
8.761
8.729
8.761
4,337
+0.05(+0.53%)
Nov 12, 2004
8.761
8.761
8.715
8.715
2,168
-0.02(-0.26%)
Nov 11, 2004
8.743
8.743
8.738
8.738
6,722
-0.02(-0.26%)
Nov 10, 2004
8.715
8.761
8.715
8.761
2,385
+0.07(+0.80%)
Nov 09, 2004
8.688
8.807
8.688
8.692
12,794
-0.02(-0.21%)
Nov 08, 2004
8.701
8.715
8.701
8.711
11,710
-0.03(-0.32%)
Nov 05, 2004
8.715
8.738
8.715
8.738
11,710
-0.01(-0.16%)
Nov 04, 2004
8.692
8.752
8.692
8.752
6,288
-0.03(-0.37%)
Nov 03, 2004
8.766
8.817
8.738
8.784
80,021
+0.08(+0.95%)
Nov 02, 2004
8.692
8.706
8.692
8.701
24,071
+0.08(+0.91%)
Nov 01, 2004
8.572
8.628
8.554
8.623
14,095
+0.02(+0.27%)
Oct 29, 2004
8.540
8.600
8.540
8.600
4,120
+0.02(+0.27%)
Oct 28, 2004
8.623
8.623
8.577
8.577
10,843
-0.02(-0.27%)
Oct 27, 2004
8.517
8.646
8.517
8.600
41,637
+0.20(+2.36%)
Oct 26, 2004
8.222
8.402
8.222
8.402
24,071
+0.16(+1.96%)
Oct 25, 2004
8.240
8.240
8.240
8.240
650
+0.01(+0.17%)
Oct 22, 2004
8.226
8.226
8.226
8.226
1,084
+0.00(+0.00%)
Oct 21, 2004
8.309
8.309
8.226
8.226
7,590
+0.02(+0.22%)
Oct 20, 2004
8.217
8.217
8.203
8.208
8,457
-0.02(-0.28%)
Oct 19, 2004
8.277
8.346
8.231
8.231
8,240
+0.02(+0.28%)
Oct 18, 2004
8.208
8.208
8.208
8.208
1,734
-0.07(-0.84%)
Oct 15, 2004
8.185
8.296
8.185
8.277
1,951
+0.01(+0.11%)
Oct 14, 2004
8.268
8.268
8.268
8.268
0
+0.00(+0.00%)
Oct 13, 2004
8.342
8.346
8.268
8.268
2,602
-0.09(-1.05%)
Oct 12, 2004
8.305
8.369
8.305
8.356
8,891
+0.03(+0.39%)
Oct 11, 2004
8.323
8.323
8.323
8.323
9,758
-0.05(-0.55%)
Oct 08, 2004
8.323
8.369
8.323
8.369
2,819
+0.07(+0.83%)
Oct 07, 2004
8.300
8.300
8.300
8.300
1,084
-0.09(-1.10%)
Oct 06, 2004
8.392
8.392
8.392
8.392
1,084
-0.08(-0.93%)
Oct 05, 2004
8.485
8.485
8.466
8.471
6,505
+0.01(+0.11%)
Oct 04, 2004
8.425
8.462
8.369
8.462
4,554
+0.21(+2.51%)
Oct 01, 2004
8.254
8.254
8.254
8.254
0
+0.00(+0.00%)
Sep 30, 2004
8.254
8.254
8.254
8.254
1,084
-0.08(-0.94%)
Sep 29, 2004
8.323
8.333
8.323
8.333
2,168
+0.06(+0.72%)
Sep 28, 2004
8.162
8.273
8.162
8.273
6,288
+0.04(+0.50%)
Sep 27, 2004
8.231
8.231
8.231
8.231
2,168
-0.12(-1.38%)
Sep 24, 2004
8.254
8.346
8.240
8.346
6,505
+0.09(+1.12%)
Sep 23, 2004
8.263
8.305
8.250
8.254
13,445
-0.07(-0.83%)
Sep 22, 2004
8.305
8.392
8.305
8.323
9,325
-0.18(-2.06%)
Sep 21, 2004
8.494
8.568
8.494
8.499
21,902
+0.00(+0.00%)
Sep 20, 2004
8.508
8.531
8.485
8.499
15,180
-0.06(-0.65%)
Sep 17, 2004
8.554
8.554
8.554
8.554
4,337
+0.00(+0.00%)
Sep 16, 2004
8.448
8.554
8.448
8.554
5,204
+0.09(+1.09%)
Sep 15, 2004
8.480
8.480
8.462
8.462
9,758
-0.07(-0.81%)
Sep 14, 2004
8.508
8.545
8.508
8.531
20,384
+0.02(+0.27%)
Sep 13, 2004
8.475
8.531
8.475
8.508
15,397
+0.07(+0.82%)
Sep 10, 2004
8.508
8.508
8.439
8.439
2,602
-0.09(-1.03%)
Sep 09, 2004
8.462
8.526
8.462
8.526
9,108
+0.04(+0.49%)
Sep 08, 2004
8.471
8.485
8.471
8.485
5,421
+0.02(+0.22%)
Sep 07, 2004
8.462
8.466
8.462
8.466
12,577
-0.01(-0.16%)
Sep 03, 2004
8.439
8.558
8.439
8.480
9,975
+0.09(+1.04%)
Sep 02, 2004
8.346
8.416
8.346
8.392
4,337
+0.07(+0.83%)
Sep 01, 2004
8.300
8.323
8.300
8.323
1,518
+0.09(+1.12%)
Aug 31, 2004
8.277
8.277
8.231
8.231
1,084
-0.10(-1.16%)
Aug 30, 2004
8.328
8.328
8.328
8.328
650
-0.05(-0.61%)
Aug 27, 2004
8.383
8.383
8.379
8.379
867
+0.08(+0.94%)
Aug 26, 2004
8.240
8.300
8.240
8.300
2,168
+0.09(+1.12%)
Aug 25, 2004
8.208
8.208
8.208
8.208
6,505
+0.02(+0.28%)
Aug 24, 2004
8.185
8.254
8.185
8.185
42,287
-0.05(-0.56%)
Aug 23, 2004
8.254
8.254
8.231
8.231
2,385
+0.05(+0.56%)
Aug 20, 2004
8.185
8.185
8.185
8.185
1,518
+0.05(+0.57%)
Aug 19, 2004
8.139
8.139
8.139
8.139
2,168
-0.05(-0.56%)
Aug 18, 2004
8.185
8.185
8.185
8.185
433
+0.08(+0.97%)
Aug 17, 2004
8.102
8.107
8.102
8.107
1,734
+0.01(+0.17%)
Aug 16, 2004
8.093
8.093
8.093
8.093
433
-0.02(-0.28%)
Aug 13, 2004
8.047
8.116
8.047
8.116
1,084
+0.02(+0.28%)
Aug 12, 2004
8.093
8.093
8.070
8.093
3,903
+0.05(+0.57%)
Aug 11, 2004
8.001
8.047
8.001
8.047
1,734
+0.12(+1.45%)
Aug 10, 2004
7.931
7.931
7.931
7.931
1,084
+0.02(+0.29%)
Aug 09, 2004
7.908
7.908
7.908
7.908
0
+0.00(+0.00%)
Aug 06, 2004
7.908
7.908
7.908
7.908
0
+0.00(+0.00%)
Aug 05, 2004
7.977
7.977
7.908
7.908
8,023
-0.16(-2.00%)
Aug 04, 2004
7.954
8.070
7.931
8.070
2,168
+0.05(+0.57%)
Aug 03, 2004
8.001
8.024
8.001
8.024
2,819
-0.08(-0.97%)
Aug 02, 2004
8.001
8.102
7.991
8.102
2,602
+0.03(+0.40%)
Jul 30, 2004
8.070
8.070
8.070
8.070
433
+0.06(+0.75%)
Jul 29, 2004
8.001
8.070
8.001
8.010
8,457
+0.03(+0.40%)
Jul 28, 2004
7.977
7.977
7.977
7.977
0
+0.00(+0.00%)
Jul 27, 2004
7.977
7.977
7.977
7.977
2,168
-0.02(-0.29%)
Jul 26, 2004
8.001
8.001
8.001
8.001
0
+0.00(+0.00%)
Jul 23, 2004
7.959
8.001
7.954
8.001
1,301
-0.08(-1.03%)
Jul 22, 2004
7.954
8.084
7.954
8.084
3,036
+0.07(+0.86%)
Jul 21, 2004
8.024
8.047
7.936
8.014
10,843
+0.11(+1.34%)
Jul 20, 2004
7.890
7.908
7.839
7.908
5,421
+0.02(+0.23%)
Jul 19, 2004
7.913
7.913
7.885
7.890
3,469
-0.02(-0.23%)
Jul 16, 2004
7.977
7.977
7.908
7.908
24,071
-0.20(-2.45%)
Jul 15, 2004
8.107
8.107
8.107
8.107
0
+0.00(+0.00%)
Jul 14, 2004
8.107
8.107
8.107
8.107
0
+0.00(+0.00%)
Jul 13, 2004
7.991
8.107
7.991
8.107
5,638
+0.06(+0.75%)
Jul 12, 2004
8.024
8.047
8.024
8.047
2,168
-0.11(-1.36%)
Jul 09, 2004
8.157
8.157
8.157
8.157
867
+0.04(+0.51%)
Jul 08, 2004
8.162
8.185
8.070
8.116
12,577
+0.00(+0.00%)
Jul 07, 2004
8.047
8.116
8.047
8.116
1,084
+0.10(+1.27%)
Jul 06, 2004
8.070
8.070
8.001
8.014
10,409
-0.12(-1.53%)
Jul 02, 2004
8.139
8.139
8.139
8.139
2,168
+0.09(+1.15%)
Jul 01, 2004
8.047
8.047
8.047
8.047
650
-0.09(-1.13%)
Jun 30, 2004
8.093
8.148
8.070
8.139
4,554
+0.04(+0.51%)
Jun 29, 2004
8.097
8.097
8.097
8.097
867
-0.02(-0.23%)
Jun 28, 2004
8.208
8.208
8.116
8.116
2,385
-0.06(-0.79%)
Jun 25, 2004
8.226
8.226
8.139
8.180
1,734
-0.05(-0.56%)
Jun 24, 2004
8.231
8.231
8.208
8.226
15,613
-0.00(-0.06%)
Jun 23, 2004
8.162
8.231
8.139
8.231
3,036
+0.00(+0.00%)
Jun 22, 2004
8.296
8.296
8.217
8.231
6,288
-0.07(-0.83%)
Jun 21, 2004
8.300
8.300
8.300
8.300
216
-0.07(-0.83%)
Jun 18, 2004
8.236
8.369
8.236
8.369
4,987
+0.18(+2.25%)
Jun 17, 2004
8.162
8.185
8.162
8.185
6,505
-0.07(-0.84%)
Jun 16, 2004
8.254
8.254
8.254
8.254
867
+0.04(+0.45%)
Jun 15, 2004
8.217
8.217
8.217
8.217
433
+0.10(+1.25%)
Jun 14, 2004
8.116
8.116
8.116
8.116
0
+0.00(+0.00%)
Jun 10, 2004
8.116
8.116
8.116
8.116
216
-0.05(-0.57%)
Jun 09, 2004
8.162
8.162
8.162
8.162
1,518
-0.14(-1.67%)
Jun 08, 2004
8.208
8.300
8.208
8.300
3,469
+0.12(+1.41%)
Jun 07, 2004
8.162
8.254
8.148
8.185
5,421
-0.07(-0.84%)
Jun 04, 2004
8.208
8.254
8.139
8.254
2,385
+0.06(+0.79%)
Jun 03, 2004
8.185
8.190
8.185
8.190
1,301
-0.02(-0.22%)
Jun 02, 2004
8.139
8.254
8.116
8.208
65,058
+0.09(+1.14%)
Jun 01, 2004
8.125
8.125
8.116
8.116
650
-0.09(-1.12%)
May 28, 2004
8.208
8.208
8.208
8.208
433
+0.04(+0.51%)
May 27, 2004
8.167
8.167
8.167
8.167
0
+0.00(+0.00%)
May 26, 2004
8.167
8.167
8.167
8.167
650
+0.00(+0.06%)
May 25, 2004
8.346
8.346
8.162
8.162
6,939
-0.09(-1.12%)
May 24, 2004
8.277
8.277
8.254
8.254
6,072
-0.00(-0.06%)
May 21, 2004
8.277
8.277
8.259
8.259
2,385
-0.00(-0.06%)
May 20, 2004
8.254
8.263
8.231
8.263
5,855
-0.06(-0.72%)
May 19, 2004
8.416
8.416
8.323
8.323
6,722
-0.12(-1.42%)
May 18, 2004
8.416
8.443
8.416
8.443
1,518
+0.01(+0.16%)
May 17, 2004
8.425
8.475
8.337
8.429
7,806
+0.05(+0.61%)
May 14, 2004
8.397
8.508
8.379
8.379
4,770
-0.01(-0.16%)
May 13, 2004
8.416
8.416
8.392
8.392
2,168
+0.02(+0.28%)
May 12, 2004
8.397
8.462
8.369
8.369
3,686
+0.07(+0.83%)
May 11, 2004
8.392
8.416
8.300
8.300
5,204
+0.04(+0.50%)
May 10, 2004
8.392
8.392
8.231
8.259
8,891
-0.28(-3.24%)
May 07, 2004
8.531
8.577
8.531
8.535
13,445
+0.00(+0.05%)
May 06, 2004
8.416
8.531
8.369
8.531
10,409
+0.01(+0.11%)
May 05, 2004
8.503
8.522
8.494
8.522
11,710
+0.08(+0.98%)
May 04, 2004
8.416
8.462
8.346
8.439
13,445
+0.08(+0.99%)
May 03, 2004
8.416
8.480
8.356
8.356
7,156
-0.06(-0.66%)
Apr 30, 2004
8.416
8.416
8.411
8.411
6,288
+0.01(+0.16%)
Apr 29, 2004
8.425
8.425
8.392
8.397
18,433
+0.07(+0.89%)
Apr 28, 2004
8.416
8.416
8.323
8.323
6,939
-0.16(-1.90%)
Apr 27, 2004
8.531
8.531
8.485
8.485
1,518
-0.05(-0.54%)
Apr 26, 2004
8.531
8.531
8.531
8.531
0
+0.00(+0.00%)
Apr 23, 2004
8.485
8.531
8.485
8.531
2,385
-0.02(-0.27%)
Apr 22, 2004
8.554
8.554
8.554
8.554
1,734
+0.05(+0.54%)
Apr 21, 2004
8.485
8.531
8.471
8.508
16,047
+0.01(+0.11%)
Apr 20, 2004
8.466
8.531
8.462
8.499
6,939
-0.01(-0.11%)
Apr 19, 2004
8.531
8.531
8.508
8.508
3,903
+0.09(+1.10%)
Apr 16, 2004
8.531
8.531
8.416
8.416
6,939
-0.07(-0.82%)
Apr 15, 2004
8.439
8.554
8.439
8.485
5,421
+0.20(+2.45%)
Apr 14, 2004
8.282
8.282
8.282
8.282
867
+0.02(+0.28%)
Apr 13, 2004
8.439
8.439
8.259
8.259
8,240
-0.16(-1.86%)
Apr 12, 2004
8.439
8.439
8.416
8.416
9,325
-0.02(-0.27%)
Apr 08, 2004
8.485
8.485
8.439
8.439
2,168
-0.05(-0.54%)
Apr 07, 2004
8.485
8.489
8.485
8.485
2,385
-0.02(-0.27%)
Apr 06, 2004
8.485
8.508
8.485
8.508
1,518
+0.07(+0.82%)
Apr 05, 2004
8.439
8.439
8.439
8.439
1,084
-0.02(-0.27%)
Apr 02, 2004
8.462
8.462
8.439
8.462
6,722
+0.00(+0.00%)
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
.