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 (%)
May 29, 2009
4.542
4.611
4.542
4.593
15,050
+0.08(+1.84%)
May 28, 2009
4.501
4.556
4.445
4.510
23,379
+0.04(+0.96%)
May 27, 2009
4.537
4.561
4.454
4.467
41,142
-0.07(-1.65%)
May 26, 2009
4.427
4.542
4.404
4.542
24,394
+0.12(+2.60%)
May 22, 2009
4.427
4.450
4.413
4.427
15,590
+0.06(+1.27%)
May 21, 2009
4.459
4.459
4.325
4.371
27,317
-0.11(-2.47%)
May 20, 2009
4.565
4.586
4.481
4.482
16,279
-0.04(-0.82%)
May 19, 2009
4.510
4.556
4.496
4.519
18,680
+0.02(+0.41%)
May 18, 2009
4.362
4.501
4.362
4.501
7,572
+0.17(+3.94%)
May 15, 2009
4.362
4.374
4.330
4.330
21,555
-0.03(-0.74%)
May 14, 2009
4.395
4.408
4.312
4.362
38,963
+0.00(+0.11%)
May 13, 2009
4.510
4.510
4.335
4.358
37,169
-0.23(-5.03%)
May 12, 2009
4.519
4.588
4.478
4.588
33,437
+0.07(+1.53%)
May 11, 2009
4.537
4.537
4.491
4.519
19,771
-0.06(-1.31%)
May 08, 2009
4.565
4.588
4.524
4.579
18,485
+0.11(+2.37%)
May 07, 2009
4.584
4.611
4.464
4.473
31,921
-0.04(-0.93%)
May 06, 2009
4.510
4.552
4.491
4.515
12,089
+0.01(+0.32%)
May 05, 2009
4.482
4.501
4.404
4.501
34,203
+0.00(+0.10%)
May 04, 2009
4.473
4.501
4.468
4.496
40,715
+0.11(+2.52%)
May 01, 2009
4.371
4.385
4.311
4.385
17,899
+0.05(+1.13%)
Apr 30, 2009
4.385
4.399
4.330
4.336
16,372
+0.05(+1.12%)
Apr 29, 2009
4.219
4.353
4.219
4.288
12,408
+0.07(+1.64%)
Apr 28, 2009
4.095
4.256
4.095
4.219
30,308
+0.01(+0.33%)
Apr 27, 2009
4.155
4.242
4.155
4.205
29,970
-0.04(-0.87%)
Apr 24, 2009
4.169
4.288
4.169
4.242
36,211
+0.06(+1.55%)
Apr 23, 2009
4.169
4.187
4.113
4.178
28,833
-0.02(-0.44%)
Apr 22, 2009
4.150
4.219
4.141
4.196
11,226
+0.05(+1.11%)
Apr 21, 2009
3.984
4.150
3.984
4.150
22,512
+0.10(+2.51%)
Apr 20, 2009
4.196
4.196
4.049
4.049
24,895
-0.23(-5.29%)
Apr 17, 2009
4.247
4.307
4.210
4.275
16,856
+0.03(+0.65%)
Apr 16, 2009
4.109
4.247
4.109
4.247
26,309
+0.11(+2.56%)
Apr 15, 2009
4.026
4.141
4.026
4.141
18,261
+0.06(+1.35%)
Apr 14, 2009
3.956
4.173
3.956
4.086
48,622
-0.09(-2.10%)
Apr 13, 2009
4.067
4.210
4.063
4.173
46,046
+0.08(+2.03%)
Apr 09, 2009
3.998
4.146
3.998
4.090
49,229
+0.18(+4.48%)
Apr 08, 2009
3.947
3.947
3.879
3.915
15,943
+0.03(+0.83%)
Apr 07, 2009
3.883
3.924
3.860
3.883
36,211
-0.07(-1.86%)
Apr 06, 2009
3.998
3.998
3.883
3.956
21,540
-0.06(-1.38%)
Apr 03, 2009
3.998
4.012
3.906
4.012
14,998
+0.05(+1.28%)
Apr 02, 2009
3.827
3.998
3.827
3.961
13,662
+0.13(+3.37%)
Apr 01, 2009
3.643
3.832
3.643
3.832
12,603
+0.11(+2.85%)
Mar 31, 2009
3.657
3.777
3.657
3.726
34,602
+0.05(+1.38%)
Mar 30, 2009
3.786
3.786
3.615
3.675
31,368
-0.19(-4.89%)
Mar 26, 2009
3.897
3.910
3.846
3.864
30,126
+0.05(+1.21%)
Mar 25, 2009
3.772
3.883
3.725
3.818
84,727
+0.02(+0.61%)
Mar 24, 2009
3.818
3.825
3.731
3.795
49,032
-0.02(-0.60%)
Mar 23, 2009
3.611
3.818
3.611
3.818
19,647
+0.28(+7.81%)
Mar 20, 2009
3.620
3.638
3.541
3.541
42,333
-0.10(-2.66%)
Mar 19, 2009
3.698
3.707
3.638
3.638
23,726
+0.01(+0.38%)
Mar 18, 2009
3.537
3.650
3.509
3.624
265,099
+0.07(+2.08%)
Mar 17, 2009
3.532
3.574
3.440
3.551
52,647
+0.06(+1.65%)
Mar 16, 2009
3.528
3.601
3.486
3.493
69,117
-0.14(-3.75%)
Mar 13, 2009
3.588
3.634
3.537
3.629
0
+0.07(+2.08%)
Mar 12, 2009
3.334
3.555
3.334
3.555
29,211
+0.19(+5.62%)
Mar 11, 2009
3.412
3.440
3.297
3.366
55,444
+0.16(+5.04%)
Mar 10, 2009
2.928
3.205
2.928
3.205
60,313
+0.30(+10.14%)
Mar 09, 2009
3.090
3.090
2.905
2.910
81,554
-0.22(-6.93%)
Mar 06, 2009
3.136
3.205
3.043
3.126
0
-0.09(-2.73%)
Mar 05, 2009
3.320
3.320
3.136
3.214
11,827
-0.15(-4.52%)
Mar 04, 2009
3.283
3.412
3.283
3.366
33,938
+0.06(+1.96%)
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
.