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 (%)
Jul 31, 2008
6.308
6.340
6.253
6.294
19,426
-0.06(-0.87%)
Jul 30, 2008
6.317
6.359
6.290
6.350
21,217
+0.09(+1.40%)
Jul 29, 2008
6.262
6.262
6.165
6.262
43,484
+0.07(+1.19%)
Jul 28, 2008
6.253
6.290
6.188
6.188
23,425
-0.12(-1.97%)
Jul 25, 2008
6.262
6.322
6.262
6.313
49,465
+0.03(+0.51%)
Jul 24, 2008
6.364
6.377
6.281
6.281
63,813
-0.05(-0.73%)
Jul 23, 2008
6.294
6.368
6.294
6.327
75,074
+0.06(+1.03%)
Jul 22, 2008
6.151
6.262
6.133
6.262
42,630
+0.04(+0.59%)
Jul 21, 2008
6.221
6.244
6.221
6.225
12,285
+0.04(+0.60%)
Jul 18, 2008
6.184
6.202
6.147
6.188
45,521
+0.08(+1.36%)
Jul 17, 2008
6.059
6.105
5.999
6.105
75,441
+0.18(+3.12%)
Jul 16, 2008
5.778
5.949
5.778
5.921
42,010
+0.13(+2.31%)
Jul 15, 2008
5.875
5.875
5.598
5.787
185,140
-0.19(-3.22%)
Jul 14, 2008
6.091
6.091
5.935
5.980
57,353
-0.05(-0.86%)
Jul 11, 2008
6.022
6.064
5.972
6.032
54,284
-0.12(-1.88%)
Jul 10, 2008
6.151
6.193
6.082
6.147
53,106
-0.07(-1.11%)
Jul 09, 2008
6.354
6.354
6.216
6.216
29,052
-0.09(-1.46%)
Jul 08, 2008
6.174
6.308
6.110
6.308
51,391
+0.11(+1.71%)
Jul 07, 2008
6.253
6.271
6.087
6.202
80,483
-0.05(-0.74%)
Jul 04, 2008
6.317
6.317
6.202
6.248
21,443
+0.00(+0.00%)
Jul 03, 2008
6.317
6.317
6.202
6.248
21,443
-0.02(-0.37%)
Jul 02, 2008
6.364
6.382
6.271
6.271
23,475
-0.04(-0.58%)
Jul 01, 2008
6.299
6.364
6.245
6.308
64,819
-0.09(-1.44%)
Jun 30, 2008
6.364
6.405
6.317
6.400
39,453
+0.03(+0.43%)
Jun 27, 2008
6.479
6.493
6.373
6.373
31,609
-0.12(-1.85%)
Jun 26, 2008
6.576
6.576
6.493
6.493
36,560
-0.13(-2.02%)
Jun 25, 2008
6.566
6.631
6.566
6.626
40,726
+0.10(+1.55%)
Jun 24, 2008
6.539
6.603
6.474
6.525
95,297
-0.07(-1.12%)
Jun 23, 2008
6.774
6.774
6.589
6.599
94,317
-0.25(-3.64%)
Jun 20, 2008
6.963
6.968
6.842
6.848
51,812
-0.12(-1.72%)
Jun 19, 2008
6.986
7.005
6.940
6.968
23,804
-0.02(-0.33%)
Jun 18, 2008
6.940
7.000
6.894
6.991
44,825
-0.02(-0.26%)
Jun 17, 2008
7.101
7.120
6.968
7.009
53,779
-0.06(-0.91%)
Jun 16, 2008
7.032
7.078
7.009
7.074
34,034
+0.07(+0.99%)
Jun 13, 2008
6.972
7.032
6.939
7.005
67,736
+0.03(+0.46%)
Jun 12, 2008
6.981
7.032
6.949
6.972
68,894
-0.02(-0.26%)
Jun 11, 2008
7.055
7.078
6.991
6.991
32,396
-0.05(-0.66%)
Jun 10, 2008
7.064
7.088
7.009
7.037
57,181
-0.05(-0.65%)
Jun 09, 2008
7.124
7.147
7.055
7.083
65,528
-0.06(-0.78%)
Jun 06, 2008
7.258
7.258
7.138
7.138
116,369
-0.12(-1.71%)
Jun 05, 2008
7.184
7.281
7.170
7.263
40,850
+0.12(+1.74%)
Jun 04, 2008
7.147
7.212
7.129
7.138
44,918
-0.01(-0.19%)
Jun 03, 2008
7.152
7.193
7.124
7.152
73,563
+0.01(+0.13%)
Jun 02, 2008
7.230
7.230
7.124
7.143
100,770
-0.07(-1.02%)
May 30, 2008
7.212
7.263
7.184
7.217
36,692
+0.05(+0.75%)
May 29, 2008
7.120
7.184
7.120
7.163
63,201
+0.04(+0.61%)
May 28, 2008
7.083
7.120
7.060
7.120
42,777
+0.08(+1.11%)
May 27, 2008
6.986
7.041
6.981
7.041
39,438
+0.05(+0.73%)
May 26, 2008
7.055
7.064
6.977
6.991
0
+0.00(+0.00%)
May 23, 2008
7.055
7.064
6.977
6.991
26,615
-0.07(-0.98%)
May 22, 2008
7.097
7.097
7.028
7.060
43,263
+0.02(+0.33%)
May 21, 2008
7.124
7.134
7.037
7.037
41,750
-0.06(-0.84%)
May 20, 2008
7.161
7.161
7.092
7.097
52,957
-0.07(-0.97%)
May 19, 2008
7.212
7.230
7.143
7.166
46,685
-0.03(-0.38%)
May 16, 2008
7.180
7.198
7.147
7.194
91,868
+0.01(+0.13%)
May 15, 2008
7.147
7.184
7.124
7.184
295,921
+0.06(+0.84%)
May 14, 2008
7.184
7.194
7.124
7.124
121,435
+0.00(+0.00%)
May 13, 2008
7.124
7.143
7.092
7.124
31,843
+0.02(+0.32%)
May 12, 2008
7.166
7.166
7.092
7.101
120,437
+0.00(+0.07%)
May 09, 2008
7.078
7.115
7.073
7.097
23,956
-0.01(-0.13%)
May 08, 2008
7.124
7.166
7.097
7.106
31,878
-0.03(-0.45%)
May 07, 2008
7.161
7.194
7.124
7.138
34,825
-0.06(-0.77%)
May 06, 2008
7.194
7.213
7.147
7.194
29,965
-0.01(-0.13%)
May 05, 2008
7.217
7.221
7.175
7.203
53,135
-0.02(-0.26%)
May 02, 2008
7.106
7.258
7.106
7.221
93,250
+0.03(+0.45%)
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
.