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 (%)
Oct 31, 2002
5.441
5.801
5.441
5.603
48,576
+0.10(+1.84%)
Oct 30, 2002
5.418
5.603
5.331
5.501
31,227
-0.03(-0.58%)
Oct 29, 2002
5.534
5.534
5.280
5.534
62,238
-0.21(-3.61%)
Oct 28, 2002
5.879
5.889
5.626
5.741
31,227
-0.09(-1.58%)
Oct 25, 2002
5.902
5.902
5.833
5.833
42,070
+0.00(+0.00%)
Oct 24, 2002
5.838
6.128
5.833
5.833
216,860
+0.12(+2.02%)
Oct 23, 2002
5.709
5.709
5.580
5.718
58,552
+0.09(+1.64%)
Oct 22, 2002
5.487
5.718
5.395
5.626
38,601
-0.05(-0.81%)
Oct 21, 2002
5.326
5.672
5.326
5.672
78,286
+0.28(+5.13%)
Oct 18, 2002
5.119
5.395
5.119
5.395
6,722
+0.05(+0.86%)
Oct 17, 2002
5.275
5.460
5.275
5.349
2,862,560
+0.28(+5.55%)
Oct 16, 2002
5.510
5.510
5.059
5.068
69,178
-0.33(-6.07%)
Oct 15, 2002
5.238
5.580
5.238
5.395
85,659
+0.42(+8.53%)
Oct 14, 2002
5.063
5.146
4.893
4.971
34,697
-0.09(-1.82%)
Oct 11, 2002
5.072
5.257
4.966
5.063
12,577
+0.20(+4.17%)
Oct 10, 2002
4.768
4.943
4.727
4.860
55,733
+0.25(+5.40%)
Oct 09, 2002
4.418
4.750
4.418
4.611
3,404,711
+0.21(+4.71%)
Oct 08, 2002
4.459
4.459
4.155
4.404
42,070
-0.12(-2.55%)
Oct 07, 2002
4.819
4.819
4.519
4.519
47,058
-0.40(-8.15%)
Oct 04, 2002
4.966
4.966
4.777
4.920
61,154
+0.01(+0.19%)
Oct 03, 2002
4.916
5.091
4.860
4.911
44,890
-0.25(-4.91%)
Oct 02, 2002
5.165
5.188
5.022
5.165
433,721
-0.32(-5.88%)
Oct 01, 2002
5.372
5.487
5.119
5.487
26,673
+0.23(+4.39%)
Sep 30, 2002
5.534
5.534
5.234
5.257
29,709
-0.46(-8.06%)
Sep 27, 2002
5.658
5.764
5.603
5.718
9,975
+0.00(+0.00%)
Sep 26, 2002
5.972
5.976
5.612
5.718
24,071
-0.26(-4.32%)
Sep 25, 2002
5.810
6.110
5.810
5.976
52,480
+0.26(+4.52%)
Sep 24, 2002
5.810
5.898
5.695
5.718
17,565
-0.25(-4.25%)
Sep 23, 2002
5.907
5.972
5.787
5.972
22,119
-0.06(-1.07%)
Sep 20, 2002
5.995
6.036
5.879
6.036
20,384
-0.12(-1.95%)
Sep 19, 2002
5.847
6.156
5.810
6.156
137,923
+0.05(+0.75%)
Sep 18, 2002
6.193
6.193
5.949
6.110
388,180
-0.08(-1.27%)
Sep 17, 2002
6.271
6.271
6.188
6.188
5,204
-0.18(-2.75%)
Sep 16, 2002
6.410
6.410
6.294
6.364
5,204
-0.09(-1.43%)
Sep 13, 2002
6.594
6.594
6.364
6.456
13,879
-0.25(-3.78%)
Sep 12, 2002
6.755
6.755
6.709
6.709
1,084
-0.05(-0.68%)
Sep 11, 2002
6.594
6.802
6.562
6.755
24,071
+0.23(+3.46%)
Sep 10, 2002
6.456
6.594
6.364
6.530
7,590
+0.07(+1.14%)
Sep 09, 2002
6.456
6.456
6.317
6.456
19,517
+0.00(+0.00%)
Sep 06, 2002
6.456
6.594
6.271
6.456
31,878
+0.13(+2.12%)
Sep 05, 2002
6.497
6.580
6.271
6.322
8,674
-0.18(-2.77%)
Sep 04, 2002
6.502
6.626
6.497
6.502
6,722
+0.00(+0.00%)
Sep 03, 2002
6.686
6.686
6.502
6.502
18,216
-0.24(-3.56%)
Aug 30, 2002
6.871
6.917
6.742
6.742
3,469
-0.22(-3.18%)
Aug 29, 2002
6.668
7.032
6.668
6.963
9,108
+0.25(+3.71%)
Aug 28, 2002
6.921
6.921
6.714
6.714
21,469
-0.25(-3.58%)
Aug 27, 2002
7.032
7.124
6.921
6.963
10,843
-0.07(-0.98%)
Aug 26, 2002
7.147
7.194
6.926
7.032
43,372
+0.12(+1.67%)
Aug 23, 2002
7.272
7.272
6.917
6.917
11,927
-0.42(-5.72%)
Aug 22, 2002
7.111
7.443
7.111
7.337
7,590
+0.18(+2.51%)
Aug 21, 2002
7.060
7.489
7.060
7.157
49,444
-0.12(-1.65%)
Aug 20, 2002
7.281
7.281
7.009
7.277
54,432
-0.03(-0.38%)
Aug 16, 2002
7.240
7.420
7.111
7.304
11,710
+0.01(+0.13%)
Aug 15, 2002
7.147
7.304
6.963
7.295
18,216
+0.06(+0.76%)
Aug 14, 2002
6.755
7.240
6.691
7.240
94,334
+0.55(+8.20%)
Aug 13, 2002
6.571
7.023
6.506
6.691
99,755
+0.07(+1.11%)
Aug 12, 2002
6.594
6.802
6.539
6.617
34,480
+0.21(+3.24%)
Aug 07, 2002
6.405
6.594
6.202
6.410
54,648
+0.41(+6.84%)
Aug 06, 2002
5.672
6.110
5.672
5.999
34,480
+0.40(+7.08%)
Aug 05, 2002
5.856
5.856
5.580
5.603
19,083
-0.37(-6.18%)
Aug 02, 2002
6.018
6.225
5.769
5.972
30,577
-0.05(-0.77%)
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
.