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 (%)
Jan 31, 2014
7.757
7.780
7.737
7.770
11,009
-0.03(-0.34%)
Jan 30, 2014
7.783
7.796
7.770
7.796
22,832
+0.03(+0.42%)
Jan 29, 2014
7.770
7.776
7.757
7.763
25,507
-0.03(-0.34%)
Jan 28, 2014
7.763
7.803
7.763
7.790
30,046
+0.01(+0.09%)
Jan 27, 2014
7.822
7.822
7.737
7.783
62,206
+0.03(+0.41%)
Jan 24, 2014
7.849
7.849
7.750
7.751
44,923
-0.10(-1.30%)
Jan 23, 2014
7.895
7.895
7.829
7.854
36,300
-0.04(-0.52%)
Jan 22, 2014
7.888
7.912
7.888
7.895
21,807
+0.00(+0.00%)
Jan 21, 2014
7.888
7.901
7.888
7.895
17,695
+0.03(+0.32%)
Jan 17, 2014
7.888
7.870
7.870
7.870
11,561
+0.01(+0.10%)
Jan 16, 2014
7.868
7.882
7.862
7.862
7,857
-0.03(-0.33%)
Jan 15, 2014
7.842
7.901
7.849
7.888
11,284
+0.05(+0.59%)
Jan 14, 2014
7.835
7.875
7.835
7.842
30,586
-0.01(-0.08%)
Jan 13, 2014
7.868
7.877
7.836
7.849
23,763
-0.02(-0.29%)
Jan 10, 2014
7.882
7.895
7.868
7.872
14,852
-0.04(-0.46%)
Jan 09, 2014
7.901
7.908
7.888
7.908
14,198
+0.01(+0.09%)
Jan 08, 2014
7.928
7.928
7.895
7.901
8,418
-0.03(-0.34%)
Jan 07, 2014
7.849
7.928
7.849
7.928
24,726
+0.09(+1.09%)
Jan 06, 2014
7.862
7.882
7.809
7.842
49,073
+0.01(+0.17%)
Jan 03, 2014
7.822
7.855
7.816
7.829
71,764
+0.01(+0.17%)
Jan 02, 2014
7.849
7.849
7.809
7.816
33,405
-0.05(-0.59%)
Dec 31, 2013
7.868
7.862
7.862
7.862
34,380
+0.00(+0.00%)
Dec 30, 2013
7.868
7.895
7.829
7.862
42,536
-0.01(-0.08%)
Dec 27, 2013
7.908
7.919
7.835
7.868
56,430
-0.02(-0.25%)
Dec 26, 2013
7.855
7.908
7.855
7.888
36,290
+0.02(+0.25%)
Dec 24, 2013
7.835
7.901
7.835
7.868
37,114
+0.03(+0.34%)
Dec 23, 2013
7.842
7.855
7.809
7.842
22,892
+0.03(+0.42%)
Dec 20, 2013
7.737
7.822
7.737
7.809
24,590
+0.05(+0.59%)
Dec 19, 2013
7.783
7.796
7.739
7.763
31,046
+0.00(+0.00%)
Dec 18, 2013
7.711
7.763
7.697
7.763
35,687
+0.05(+0.68%)
Dec 17, 2013
7.704
7.737
7.704
7.711
28,902
-0.01(-0.17%)
Dec 16, 2013
7.730
7.776
7.724
7.724
76,780
-0.01(-0.08%)
Dec 13, 2013
7.691
7.757
7.691
7.730
34,438
+0.02(+0.26%)
Dec 12, 2013
7.717
7.732
7.704
7.711
28,274
-0.00(-0.00%)
Dec 11, 2013
7.762
7.762
7.711
7.711
20,205
-0.04(-0.50%)
Dec 10, 2013
7.736
7.749
7.736
7.749
13,481
+0.00(+0.00%)
Dec 09, 2013
7.801
7.801
7.736
7.749
48,338
+0.01(+0.17%)
Dec 06, 2013
7.736
7.750
7.722
7.736
26,837
+0.04(+0.50%)
Dec 05, 2013
7.743
7.743
7.666
7.698
25,037
-0.02(-0.25%)
Dec 04, 2013
7.685
7.730
7.672
7.717
38,267
+0.03(+0.42%)
Dec 03, 2013
7.717
7.728
7.678
7.685
15,666
-0.03(-0.33%)
Dec 02, 2013
7.794
7.794
7.711
7.711
43,140
-0.06(-0.73%)
Nov 29, 2013
7.775
7.775
7.749
7.767
7,462
+0.01(+0.08%)
Nov 27, 2013
7.723
7.775
7.711
7.761
19,272
+0.02(+0.32%)
Nov 26, 2013
7.736
7.781
7.730
7.736
41,919
-0.02(-0.25%)
Nov 25, 2013
7.781
7.788
7.749
7.756
38,221
-0.03(-0.33%)
Nov 22, 2013
7.762
7.781
7.756
7.781
6,775
+0.00(+0.00%)
Nov 21, 2013
7.775
7.794
7.736
7.781
35,237
+0.06(+0.75%)
Nov 20, 2013
7.678
7.736
7.672
7.723
12,275
+0.03(+0.42%)
Nov 19, 2013
7.730
7.756
7.691
7.691
26,361
-0.04(-0.50%)
Nov 18, 2013
7.756
7.781
7.730
7.730
11,908
-0.02(-0.25%)
Nov 15, 2013
7.781
7.781
7.730
7.749
17,767
+0.03(+0.42%)
Nov 14, 2013
7.711
7.718
7.698
7.717
16,836
+0.06(+0.76%)
Nov 12, 2013
7.659
7.672
7.646
7.659
8,003
-0.01(-0.17%)
Nov 11, 2013
7.653
7.691
7.653
7.672
8,449
-0.01(-0.17%)
Nov 08, 2013
7.621
7.685
7.621
7.685
20,610
+0.06(+0.84%)
Nov 07, 2013
7.666
7.704
7.614
7.621
26,310
-0.05(-0.59%)
Nov 06, 2013
7.698
7.698
7.653
7.666
27,123
-0.02(-0.25%)
Nov 05, 2013
7.659
7.685
7.646
7.685
10,308
+0.01(+0.17%)
Nov 04, 2013
7.646
7.698
7.646
7.672
21,468
+0.01(+0.17%)
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
.