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 (%)
Feb 27, 2009
7.610
7.740
7.330
7.680
0
-0.17(-2.12%)
Feb 26, 2009
8.030
8.050
7.800
7.846
27,211
-0.10(-1.28%)
Feb 25, 2009
7.720
8.240
7.640
7.947
27,466
+0.15(+1.89%)
Feb 24, 2009
7.500
7.840
7.470
7.800
47,110
+0.24(+3.17%)
Feb 23, 2009
7.760
7.770
7.500
7.560
39,075
-0.19(-2.45%)
Feb 20, 2009
7.930
7.930
7.660
7.750
55,681
-0.28(-3.49%)
Feb 19, 2009
8.130
8.202
8.030
8.030
21,249
-0.10(-1.23%)
Feb 18, 2009
8.150
8.220
8.030
8.130
20,916
-0.03(-0.37%)
Feb 17, 2009
8.550
8.550
8.140
8.160
34,976
-0.56(-6.42%)
Feb 13, 2009
8.630
8.750
8.620
8.720
7,241
+0.04(+0.46%)
Feb 12, 2009
8.530
8.680
8.440
8.680
23,975
+0.02(+0.23%)
Feb 11, 2009
8.600
8.710
8.571
8.660
9,526
+0.09(+1.05%)
Feb 10, 2009
8.970
8.970
8.570
8.570
16,702
-0.47(-5.20%)
Feb 09, 2009
8.970
9.092
8.970
9.040
8,329
+0.06(+0.67%)
Feb 06, 2009
8.720
9.020
8.720
8.980
2,859
+0.20(+2.28%)
Feb 05, 2009
8.500
8.792
8.500
8.780
9,003
+0.21(+2.45%)
Feb 04, 2009
8.760
8.800
8.560
8.570
5,177
-0.12(-1.38%)
Feb 03, 2009
8.350
8.693
8.350
8.690
10,166
+0.28(+3.33%)
Feb 02, 2009
8.300
8.450
8.291
8.410
9,158
-0.04(-0.53%)
Jan 30, 2009
8.770
8.770
8.450
8.455
0
-0.22(-2.59%)
Jan 29, 2009
8.920
8.920
8.680
8.680
12,388
-0.26(-2.91%)
Jan 28, 2009
8.590
8.990
8.590
8.940
17,395
+0.41(+4.81%)
Jan 27, 2009
8.500
8.580
8.500
8.530
14,016
+0.07(+0.83%)
Jan 26, 2009
8.550
8.770
8.455
8.460
16,599
-0.07(-0.82%)
Jan 23, 2009
8.430
8.550
8.190
8.530
14,203
+0.08(+0.95%)
Jan 22, 2009
8.300
8.500
8.234
8.450
14,848
+0.00(+0.00%)
Jan 21, 2009
8.250
8.450
8.050
8.450
13,405
+0.32(+3.94%)
Jan 20, 2009
8.730
8.730
8.130
8.130
22,417
-0.63(-7.19%)
Jan 16, 2009
8.730
8.820
8.570
8.760
12,216
+0.04(+0.46%)
Jan 15, 2009
8.540
8.730
8.380
8.720
12,445
+0.08(+0.93%)
Jan 14, 2009
8.790
8.790
8.510
8.640
22,214
-0.28(-3.14%)
Jan 13, 2009
8.950
9.010
8.790
8.920
15,937
+0.00(+0.00%)
Jan 12, 2009
9.200
9.200
8.910
8.920
16,063
-0.28(-3.04%)
Jan 09, 2009
9.400
9.460
9.140
9.200
21,449
-0.08(-0.86%)
Jan 08, 2009
9.180
9.370
9.160
9.280
28,656
+0.05(+0.54%)
Jan 07, 2009
9.400
9.400
9.200
9.230
38,163
-0.16(-1.70%)
Jan 06, 2009
9.600
9.600
9.350
9.390
34,222
-0.11(-1.16%)
Jan 05, 2009
9.110
9.510
9.110
9.500
19,885
+0.36(+3.94%)
Jan 02, 2009
8.830
9.150
8.756
9.140
0
+0.39(+4.46%)
Jan 01, 2009
8.690
8.870
8.410
8.750
0
+0.00(+0.00%)
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%)
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
.