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 (%)
Dec 31, 2008
8.690
8.870
8.410
8.750
59,374
+0.16(+1.86%)
Dec 30, 2008
8.440
8.740
8.410
8.590
38,454
+0.25(+3.00%)
Dec 29, 2008
8.400
8.400
8.270
8.340
36,981
+0.00(+0.00%)
Dec 26, 2008
8.400
8.400
8.250
8.340
9,324
+0.07(+0.85%)
Dec 24, 2008
8.250
8.330
8.110
8.270
9,905
+0.02(+0.24%)
Dec 23, 2008
8.160
8.400
8.140
8.250
29,996
+0.03(+0.36%)
Dec 22, 2008
8.250
8.430
8.180
8.220
13,917
-0.05(-0.60%)
Dec 19, 2008
8.270
8.450
8.210
8.270
13,466
+0.09(+1.10%)
Dec 18, 2008
8.150
8.260
8.060
8.180
32,198
+0.13(+1.61%)
Dec 17, 2008
8.080
8.180
7.990
8.050
22,757
-0.03(-0.37%)
Dec 16, 2008
7.850
8.150
7.760
8.080
23,137
+0.27(+3.46%)
Dec 15, 2008
8.150
8.150
7.810
7.810
23,674
-0.52(-6.24%)
Dec 12, 2008
8.150
8.480
8.100
8.330
30,686
-0.02(-0.24%)
Dec 11, 2008
8.300
8.560
8.260
8.350
19,436
-0.08(-0.95%)
Dec 10, 2008
8.260
8.430
8.180
8.430
19,667
+0.21(+2.55%)
Dec 09, 2008
8.410
8.450
8.210
8.220
16,028
-0.18(-2.14%)
Dec 08, 2008
8.100
8.420
8.090
8.400
22,654
+0.50(+6.33%)
Dec 05, 2008
7.600
7.900
7.500
7.900
21,196
+0.25(+3.27%)
Dec 04, 2008
7.700
7.850
7.560
7.650
25,663
-0.17(-2.17%)
Dec 03, 2008
7.600
7.820
7.500
7.820
18,516
+0.21(+2.76%)
Dec 02, 2008
7.680
7.680
7.560
7.610
14,335
-0.01(-0.13%)
Dec 01, 2008
8.120
8.120
7.620
7.620
14,003
-0.58(-7.07%)
Nov 28, 2008
7.800
8.200
7.796
8.200
16,369
+0.44(+5.67%)
Nov 26, 2008
7.400
7.760
7.378
7.760
54,684
+0.28(+3.74%)
Nov 25, 2008
7.630
7.630
7.420
7.480
24,692
+0.14(+1.91%)
Nov 24, 2008
6.950
7.340
6.910
7.340
17,367
+0.55(+8.10%)
Nov 21, 2008
6.800
6.950
6.400
6.790
34,284
-0.01(-0.15%)
Nov 20, 2008
6.910
7.400
6.680
6.800
163,073
-0.44(-6.08%)
Nov 19, 2008
7.850
7.850
7.100
7.240
27,629
-0.61(-7.77%)
Nov 18, 2008
8.170
8.170
7.760
7.850
9,982
-0.30(-3.68%)
Nov 17, 2008
8.300
8.340
8.150
8.150
8,924
-0.42(-4.90%)
Nov 14, 2008
8.600
8.700
8.460
8.570
18,412
-0.23(-2.61%)
Nov 13, 2008
8.640
8.800
8.150
8.800
40,738
+0.20(+2.33%)
Nov 12, 2008
8.920
8.950
8.600
8.600
13,455
-0.44(-4.87%)
Nov 11, 2008
9.150
9.160
8.950
9.040
13,827
-0.32(-3.42%)
Nov 10, 2008
9.650
9.650
9.240
9.360
16,800
-0.11(-1.16%)
Nov 07, 2008
9.320
9.530
9.320
9.470
19,066
+0.17(+1.83%)
Nov 06, 2008
9.820
9.820
9.300
9.300
15,900
-0.68(-6.81%)
Nov 05, 2008
10.16
10.18
9.920
9.980
18,339
-0.30(-2.92%)
Nov 04, 2008
10.12
10.29
10.12
10.28
16,305
+0.31(+3.11%)
Nov 03, 2008
9.930
10.11
9.930
9.970
7,924
+0.06(+0.61%)
Oct 31, 2008
9.550
9.950
9.550
9.910
7,324
+0.24(+2.48%)
Oct 30, 2008
9.710
9.830
9.550
9.670
18,109
+0.13(+1.36%)
Oct 29, 2008
9.300
9.630
9.220
9.540
15,540
+0.30(+3.26%)
Oct 28, 2008
8.750
9.240
8.650
9.238
39,141
+0.58(+6.68%)
Oct 27, 2008
8.630
8.940
8.610
8.660
15,857
-0.15(-1.70%)
Oct 24, 2008
8.750
9.060
8.730
8.810
24,600
-0.54(-5.78%)
Oct 23, 2008
9.570
9.570
8.981
9.350
32,213
-0.22(-2.30%)
Oct 22, 2008
9.560
9.750
9.410
9.570
17,376
-0.33(-3.33%)
Oct 21, 2008
9.900
9.999
9.900
9.900
29,867
-0.09(-0.90%)
Oct 20, 2008
9.610
9.990
9.610
9.990
25,530
+0.52(+5.49%)
Oct 17, 2008
8.790
9.590
8.710
9.470
34,042
+0.48(+5.34%)
Oct 16, 2008
8.830
9.120
8.410
8.990
39,360
+0.15(+1.70%)
Oct 15, 2008
9.500
9.500
8.750
8.840
30,160
-0.79(-8.20%)
Oct 14, 2008
9.530
9.870
9.530
9.630
48,033
+0.48(+5.25%)
Oct 13, 2008
8.510
9.149
8.510
9.149
30,482
+1.04(+12.82%)
Oct 10, 2008
7.020
8.330
6.740
8.110
54,415
-0.53(-6.13%)
Oct 09, 2008
9.180
9.180
8.190
8.640
40,759
-0.39(-4.32%)
Oct 08, 2008
10.06
10.08
8.700
9.030
50,620
-1.26(-12.24%)
Oct 07, 2008
10.75
10.81
10.11
10.29
17,237
-0.45(-4.19%)
Oct 06, 2008
11.66
11.66
10.45
10.74
32,905
-1.25(-10.43%)
Oct 03, 2008
12.12
12.32
11.97
11.99
13,768
-0.11(-0.91%)
Oct 02, 2008
12.47
12.47
12.02
12.10
7,999
-0.46(-3.66%)
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
.