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 (%)
Sep 30, 2016
9.863
9.905
9.792
9.855
20,919
+0.01(+0.09%)
Sep 29, 2016
9.829
9.846
9.771
9.846
17,564
+0.00(+0.00%)
Sep 28, 2016
9.762
9.855
9.720
9.846
105,497
+0.13(+1.29%)
Sep 27, 2016
9.586
9.737
9.575
9.720
269,483
+0.16(+1.67%)
Sep 26, 2016
9.527
9.620
9.527
9.561
41,550
+0.04(+0.44%)
Sep 23, 2016
9.556
9.556
9.519
9.519
4,769
-0.10(-1.05%)
Sep 22, 2016
9.603
9.620
9.595
9.620
8,925
+0.06(+0.62%)
Sep 21, 2016
9.486
9.561
9.456
9.561
22,042
+0.06(+0.61%)
Sep 20, 2016
9.519
9.519
9.477
9.502
8,070
+0.03(+0.27%)
Sep 19, 2016
9.494
9.519
9.460
9.477
12,145
+0.03(+0.27%)
Sep 16, 2016
9.511
9.536
9.402
9.452
64,114
-0.06(-0.62%)
Sep 15, 2016
9.486
9.541
9.469
9.511
15,691
+0.09(+0.98%)
Sep 14, 2016
9.527
9.645
9.410
9.418
25,342
-0.08(-0.88%)
Sep 13, 2016
9.576
9.581
9.470
9.502
15,297
-0.10(-1.02%)
Sep 12, 2016
9.420
9.683
9.420
9.601
35,399
+0.02(+0.26%)
Sep 09, 2016
9.674
9.674
9.576
9.576
39,508
-0.12(-1.27%)
Sep 08, 2016
9.699
9.707
9.642
9.699
15,185
-0.01(-0.08%)
Sep 07, 2016
9.732
9.743
9.650
9.707
21,198
-0.06(-0.59%)
Sep 06, 2016
9.699
9.765
9.666
9.765
6,192
+0.08(+0.85%)
Sep 02, 2016
9.658
9.683
9.683
9.683
1,951
+0.03(+0.34%)
Sep 01, 2016
9.699
9.707
9.642
9.650
5,637
-0.03(-0.34%)
Aug 31, 2016
9.634
9.691
9.634
9.683
15,232
-0.03(-0.34%)
Aug 30, 2016
9.634
9.715
9.634
9.715
12,255
+0.03(+0.34%)
Aug 29, 2016
9.617
9.724
9.552
9.683
15,943
+0.14(+1.46%)
Aug 26, 2016
9.584
9.679
9.543
9.543
52,508
+0.00(+0.00%)
Aug 25, 2016
9.691
9.740
9.543
9.543
337,816
-0.16(-1.69%)
Aug 24, 2016
9.978
9.978
9.642
9.707
124,401
-0.17(-1.77%)
Aug 23, 2016
9.970
9.970
9.863
9.882
11,224
-0.01(-0.06%)
Aug 22, 2016
9.765
9.888
9.707
9.888
18,050
+0.11(+1.17%)
Aug 19, 2016
9.751
9.830
9.683
9.773
42,449
-0.06(-0.58%)
Aug 18, 2016
9.716
9.838
9.715
9.830
19,163
+0.13(+1.35%)
Aug 17, 2016
9.756
9.765
9.699
9.699
15,526
+0.01(+0.09%)
Aug 16, 2016
9.683
9.715
9.683
9.691
3,015
-0.07(-0.67%)
Aug 15, 2016
9.827
9.827
9.748
9.756
12,120
-0.03(-0.33%)
Aug 12, 2016
9.761
9.838
9.691
9.789
22,858
-0.01(-0.07%)
Aug 11, 2016
9.774
9.796
9.774
9.796
2,229
+0.04(+0.41%)
Aug 10, 2016
9.748
9.756
9.716
9.756
5,964
+0.02(+0.25%)
Aug 09, 2016
9.674
9.756
9.674
9.732
12,871
-0.01(-0.06%)
Aug 08, 2016
9.804
9.804
9.715
9.738
9,783
+0.01(+0.15%)
Aug 05, 2016
9.691
9.804
9.691
9.724
18,749
+0.00(+0.00%)
Aug 04, 2016
9.724
9.756
9.617
9.724
16,472
+0.00(+0.00%)
Aug 03, 2016
9.683
9.789
9.683
9.724
13,733
-0.02(-0.25%)
Aug 02, 2016
9.691
9.765
9.650
9.748
19,609
+0.08(+0.85%)
Aug 01, 2016
9.658
9.724
9.651
9.666
16,457
-0.04(-0.42%)
Jul 29, 2016
9.683
9.765
9.650
9.707
24,870
+0.03(+0.34%)
Jul 28, 2016
9.724
9.724
9.674
9.674
12,691
-0.04(-0.42%)
Jul 27, 2016
9.782
9.806
9.716
9.716
7,931
-0.06(-0.59%)
Jul 26, 2016
9.773
9.773
9.724
9.773
2,360
+0.03(+0.34%)
Jul 25, 2016
9.724
9.781
9.715
9.740
28,597
+0.00(+0.00%)
Jul 22, 2016
9.710
9.772
9.710
9.740
4,110
+0.11(+1.11%)
Jul 21, 2016
9.756
9.756
9.633
9.633
18,628
-0.02(-0.17%)
Jul 20, 2016
9.674
9.683
9.633
9.650
13,375
+0.00(+0.00%)
Jul 19, 2016
9.732
9.747
9.576
9.650
13,930
-0.04(-0.42%)
Jul 18, 2016
9.699
9.781
9.674
9.691
6,877
-0.03(-0.34%)
Jul 15, 2016
9.691
9.724
9.691
9.724
2,202
+0.03(+0.34%)
Jul 14, 2016
9.691
9.691
9.601
9.691
7,695
+0.02(+0.25%)
Jul 13, 2016
9.561
9.666
9.561
9.666
7,792
+0.11(+1.20%)
Jul 12, 2016
9.535
9.642
9.535
9.552
14,358
+0.01(+0.09%)
Jul 11, 2016
9.560
9.576
9.502
9.543
14,018
+0.02(+0.26%)
Jul 08, 2016
9.514
9.576
9.495
9.519
4,109
+0.07(+0.69%)
Jul 07, 2016
9.527
9.527
9.396
9.453
5,581
-0.05(-0.52%)
Jul 06, 2016
9.338
9.502
9.330
9.502
19,466
+0.03(+0.35%)
Jul 05, 2016
9.352
9.470
9.352
9.470
9,855
+0.02(+0.26%)
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
.