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, 2008
6.594
6.663
6.594
6.659
18,676
+0.02(+0.28%)
Mar 28, 2008
6.779
6.779
6.640
6.640
68,961
-0.17(-2.44%)
Mar 27, 2008
6.838
6.852
6.783
6.806
31,227
-0.03(-0.40%)
Mar 26, 2008
6.820
6.848
6.815
6.834
21,035
+0.00(+0.00%)
Mar 25, 2008
6.760
6.843
6.760
6.834
24,505
+0.07(+1.02%)
Mar 24, 2008
6.617
6.820
6.617
6.765
31,444
+0.10(+1.52%)
Mar 21, 2008
6.608
6.668
6.576
6.663
23,637
+0.00(+0.00%)
Mar 20, 2008
6.608
6.668
6.576
6.663
23,637
+0.05(+0.77%)
Mar 19, 2008
6.654
6.696
6.562
6.613
122,743
+0.00(+0.00%)
Mar 18, 2008
6.414
6.613
6.414
6.613
147,682
+0.27(+4.22%)
Mar 17, 2008
6.400
6.428
6.317
6.345
16,531
-0.42(-6.14%)
Mar 14, 2008
6.880
6.880
6.737
6.760
141,176
-0.14(-2.01%)
Mar 13, 2008
6.815
6.917
6.732
6.898
103,442
-0.02(-0.27%)
Mar 12, 2008
6.866
6.917
6.829
6.917
102,791
+0.10(+1.49%)
Mar 11, 2008
6.742
6.815
6.714
6.815
34,914
+0.18(+2.78%)
Mar 10, 2008
6.783
6.788
6.631
6.631
54,432
-0.17(-2.56%)
Mar 07, 2008
6.843
6.889
6.779
6.805
39,700
-0.12(-1.68%)
Mar 06, 2008
6.986
7.009
6.921
6.921
24,071
-0.10(-1.38%)
Mar 05, 2008
7.032
7.092
6.995
7.018
34,047
+0.02(+0.26%)
Mar 04, 2008
7.078
7.078
6.986
7.000
15,830
-0.11(-1.56%)
Mar 03, 2008
7.152
7.157
7.106
7.111
21,035
-0.07(-0.96%)
Feb 29, 2008
7.272
7.281
7.180
7.180
19,083
-0.14(-1.89%)
Feb 28, 2008
7.313
7.336
7.309
7.318
22,336
-0.00(-0.06%)
Feb 27, 2008
7.277
7.323
7.267
7.323
9,108
+0.03(+0.38%)
Feb 26, 2008
7.203
7.295
7.180
7.295
55,733
+0.12(+1.67%)
Feb 25, 2008
7.111
7.194
7.078
7.175
34,263
+0.06(+0.91%)
Feb 22, 2008
7.078
7.111
7.037
7.111
20,168
+0.05(+0.72%)
Feb 21, 2008
7.170
7.175
7.060
7.060
16,264
-0.04(-0.52%)
Feb 20, 2008
7.115
7.115
7.046
7.097
33,179
-0.06(-0.90%)
Feb 19, 2008
7.194
7.194
7.134
7.161
16,481
+0.05(+0.71%)
Feb 18, 2008
7.161
7.170
7.060
7.111
0
+0.00(+0.00%)
Feb 15, 2008
7.161
7.170
7.060
7.111
43,588
-0.06(-0.84%)
Feb 14, 2008
7.369
7.369
7.170
7.170
90,214
-0.18(-2.51%)
Feb 13, 2008
7.401
7.410
7.341
7.355
39,902
-0.00(-0.06%)
Feb 12, 2008
7.300
7.360
7.296
7.360
26,023
+0.12(+1.66%)
Feb 11, 2008
7.235
7.240
7.189
7.240
29,926
+0.03(+0.45%)
Feb 08, 2008
7.226
7.272
7.189
7.207
32,745
-0.04(-0.51%)
Feb 07, 2008
7.217
7.319
7.147
7.244
87,394
-0.01(-0.13%)
Feb 06, 2008
7.369
7.392
7.217
7.254
159,392
-0.11(-1.44%)
Feb 05, 2008
7.461
7.461
7.350
7.360
86,540
-0.14(-1.86%)
Feb 04, 2008
7.539
7.539
7.467
7.499
50,745
-0.00(-0.05%)
Feb 01, 2008
7.424
7.544
7.424
7.503
94,117
+0.10(+1.37%)
Jan 31, 2008
7.194
7.415
7.194
7.401
143,824
+0.16(+2.23%)
Jan 30, 2008
7.217
7.313
7.212
7.240
44,890
+0.02(+0.32%)
Jan 29, 2008
7.147
7.217
7.147
7.217
66,582
+0.13(+1.89%)
Jan 28, 2008
6.991
7.092
6.966
7.083
40,336
+0.09(+1.32%)
Jan 25, 2008
7.069
7.074
6.977
6.991
70,067
+0.00(+0.00%)
Jan 24, 2008
6.825
7.005
6.825
6.991
173,731
+0.23(+3.34%)
Jan 23, 2008
6.520
6.774
6.520
6.765
169,801
+0.15(+2.23%)
Jan 22, 2008
6.336
6.636
6.336
6.617
109,731
-0.02(-0.28%)
Jan 21, 2008
6.742
6.788
6.613
6.636
0
+0.00(+0.00%)
Jan 18, 2008
6.742
6.788
6.613
6.636
72,865
-0.11(-1.64%)
Jan 17, 2008
6.940
6.954
6.746
6.746
49,444
-0.18(-2.53%)
Jan 16, 2008
6.935
6.963
6.880
6.921
61,198
-0.03(-0.46%)
Jan 15, 2008
7.009
7.009
6.945
6.954
33,613
-0.11(-1.57%)
Jan 14, 2008
7.101
7.101
7.009
7.064
60,070
+0.00(+0.00%)
Jan 11, 2008
7.051
7.069
7.028
7.064
48,143
-0.02(-0.26%)
Jan 10, 2008
7.009
7.101
6.968
7.083
68,961
+0.07(+1.05%)
Jan 09, 2008
6.940
7.009
6.871
7.009
93,683
+0.06(+0.86%)
Jan 08, 2008
7.069
7.097
6.949
6.949
55,516
-0.09(-1.25%)
Jan 07, 2008
7.170
7.170
6.991
7.037
54,648
-0.04(-0.59%)
Jan 04, 2008
7.217
7.217
6.949
7.078
45,612
-0.20(-2.79%)
Jan 03, 2008
7.129
7.281
7.129
7.281
71,997
+0.15(+2.13%)
Jan 02, 2008
7.198
7.217
7.115
7.129
37,300
-0.03(-0.45%)
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
.