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 30, 2012
6.637
6.642
6.597
6.631
23,689
+0.03(+0.51%)
Mar 29, 2012
6.558
6.597
6.552
6.597
23,223
+0.03(+0.43%)
Mar 28, 2012
6.620
6.620
6.558
6.569
19,862
-0.04(-0.68%)
Mar 27, 2012
6.637
6.637
6.586
6.614
49,625
+0.00(+0.00%)
Mar 26, 2012
6.597
6.631
6.592
6.614
23,402
+0.05(+0.77%)
Mar 23, 2012
6.569
6.569
6.557
6.564
12,522
+0.02(+0.26%)
Mar 22, 2012
6.575
6.575
6.541
6.547
10,285
-0.03(-0.52%)
Mar 21, 2012
6.586
6.620
6.575
6.581
3,172
+0.01(+0.09%)
Mar 20, 2012
6.597
6.614
6.569
6.575
25,825
-0.04(-0.60%)
Mar 19, 2012
6.653
6.653
6.614
6.614
12,282
-0.01(-0.08%)
Mar 16, 2012
6.631
6.653
6.608
6.620
15,790
-0.01(-0.08%)
Mar 15, 2012
6.732
6.732
6.586
6.625
33,581
+0.03(+0.43%)
Mar 14, 2012
6.592
6.625
6.581
6.597
50,228
-0.02(-0.25%)
Mar 13, 2012
6.570
6.614
6.559
6.614
49,889
+0.08(+1.18%)
Mar 12, 2012
6.575
6.575
6.531
6.537
21,377
-0.02(-0.33%)
Mar 09, 2012
6.559
6.575
6.546
6.559
28,901
+0.02(+0.34%)
Mar 08, 2012
6.487
6.548
6.487
6.537
24,641
+0.07(+1.10%)
Mar 07, 2012
6.427
6.476
6.421
6.465
30,605
+0.05(+0.86%)
Mar 06, 2012
6.482
6.482
6.388
6.410
61,762
-0.08(-1.19%)
Mar 05, 2012
6.504
6.509
6.471
6.487
18,455
-0.04(-0.59%)
Mar 02, 2012
6.548
6.548
6.526
6.526
39,090
-0.02(-0.34%)
Mar 01, 2012
6.493
6.586
6.493
6.548
55,968
+0.07(+1.10%)
Feb 29, 2012
6.526
6.553
6.476
6.476
112,076
-0.04(-0.67%)
Feb 28, 2012
6.482
6.548
6.476
6.520
62,851
+0.03(+0.42%)
Feb 27, 2012
6.465
6.515
6.465
6.493
22,708
-0.02(-0.25%)
Feb 24, 2012
6.476
6.520
6.476
6.509
31,399
+0.02(+0.34%)
Feb 23, 2012
6.476
6.520
6.465
6.487
51,955
+0.03(+0.43%)
Feb 22, 2012
6.471
6.526
6.460
6.460
45,999
-0.03(-0.42%)
Feb 21, 2012
6.498
6.542
6.482
6.487
44,872
-0.02(-0.34%)
Feb 17, 2012
6.515
6.529
6.498
6.509
31,730
-0.01(-0.17%)
Feb 16, 2012
6.471
6.520
6.471
6.520
14,041
+0.06(+0.94%)
Feb 15, 2012
6.493
6.526
6.460
6.460
41,996
-0.03(-0.42%)
Feb 14, 2012
6.509
6.509
6.482
6.487
9,324
-0.05(-0.76%)
Feb 13, 2012
6.526
6.548
6.504
6.537
36,585
+0.07(+1.02%)
Feb 10, 2012
6.509
6.509
6.462
6.471
40,598
-0.07(-1.09%)
Feb 09, 2012
6.542
6.564
6.537
6.542
15,874
+0.02(+0.34%)
Feb 08, 2012
6.509
6.537
6.509
6.520
16,387
+0.00(+0.00%)
Feb 07, 2012
6.493
6.520
6.476
6.520
28,071
+0.03(+0.42%)
Feb 06, 2012
6.482
6.493
6.460
6.493
27,629
+0.01(+0.08%)
Feb 03, 2012
6.498
6.498
6.471
6.487
13,779
+0.05(+0.77%)
Feb 02, 2012
6.421
6.443
6.405
6.438
24,856
+0.02(+0.26%)
Feb 01, 2012
6.378
6.427
6.378
6.421
38,353
+0.09(+1.48%)
Jan 31, 2012
6.372
6.383
6.323
6.328
65,594
-0.01(-0.17%)
Jan 30, 2012
6.328
6.349
6.284
6.339
28,552
+0.01(+0.17%)
Jan 27, 2012
6.306
6.345
6.306
6.328
40,497
+0.02(+0.26%)
Jan 26, 2012
6.372
6.388
6.301
6.312
27,137
-0.05(-0.86%)
Jan 25, 2012
6.295
6.367
6.279
6.367
96,509
+0.07(+1.13%)
Jan 24, 2012
6.262
6.306
6.251
6.295
32,908
+0.02(+0.35%)
Jan 23, 2012
6.251
6.290
6.251
6.273
43,266
+0.03(+0.44%)
Jan 20, 2012
6.257
6.262
6.240
6.246
37,299
-0.01(-0.18%)
Jan 19, 2012
6.240
6.262
6.229
6.257
20,225
+0.04(+0.71%)
Jan 18, 2012
6.169
6.213
6.169
6.213
9,896
+0.05(+0.89%)
Jan 17, 2012
6.202
6.202
6.158
6.158
42,731
+0.02(+0.27%)
Jan 13, 2012
6.130
6.147
6.119
6.141
14,370
-0.01(-0.18%)
Jan 12, 2012
6.196
6.196
6.141
6.152
30,572
-0.02(-0.36%)
Jan 11, 2012
6.174
6.174
6.103
6.174
13,171
-0.01(-0.18%)
Jan 10, 2012
6.152
6.202
6.147
6.185
80,562
+0.05(+0.90%)
Jan 09, 2012
6.114
6.141
6.097
6.130
32,294
+0.05(+0.81%)
Jan 06, 2012
6.042
6.097
6.042
6.081
46,738
+0.04(+0.73%)
Jan 05, 2012
5.993
6.059
5.966
6.037
43,791
+0.03(+0.46%)
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
.