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 29, 2016
8.040
8.224
8.040
8.212
42,294
+0.17(+2.13%)
Jan 28, 2016
7.985
8.056
7.962
8.041
11,379
+0.08(+0.99%)
Jan 27, 2016
7.884
7.975
7.868
7.962
47,704
+0.09(+1.09%)
Jan 26, 2016
7.774
7.923
7.774
7.876
123,882
+0.10(+1.31%)
Jan 25, 2016
7.891
7.977
7.774
7.774
88,690
-0.18(-2.26%)
Jan 22, 2016
7.813
7.970
7.813
7.954
14,013
+0.20(+2.63%)
Jan 21, 2016
7.805
7.907
7.719
7.750
91,010
+0.03(+0.41%)
Jan 20, 2016
7.711
7.719
7.531
7.719
82,608
-0.11(-1.40%)
Jan 19, 2016
7.860
7.938
7.758
7.829
45,357
+0.01(+0.10%)
Jan 15, 2016
7.938
7.821
7.821
7.821
67,826
-0.20(-2.44%)
Jan 14, 2016
7.891
8.017
7.868
8.017
77,354
+0.13(+1.59%)
Jan 13, 2016
8.118
8.170
7.884
7.891
40,369
-0.23(-2.80%)
Jan 12, 2016
8.181
8.181
8.040
8.118
48,223
-0.01(-0.10%)
Jan 11, 2016
8.150
8.150
8.040
8.126
24,834
+0.05(+0.68%)
Jan 08, 2016
8.181
8.189
8.071
8.071
27,796
-0.05(-0.58%)
Jan 07, 2016
8.173
8.251
8.095
8.118
18,319
-0.20(-2.35%)
Jan 06, 2016
8.291
8.369
8.259
8.314
30,091
-0.07(-0.84%)
Jan 05, 2016
8.314
8.392
8.314
8.385
11,964
+0.08(+0.94%)
Jan 04, 2016
8.377
8.400
8.252
8.306
19,328
-0.13(-1.49%)
Dec 31, 2015
8.479
8.432
8.432
8.432
29,123
-0.04(-0.46%)
Dec 30, 2015
8.596
8.596
8.463
8.471
43,087
-0.06(-0.73%)
Dec 29, 2015
8.526
8.596
8.502
8.533
14,016
+0.04(+0.46%)
Dec 28, 2015
8.557
8.557
8.447
8.494
29,362
-0.11(-1.27%)
Dec 24, 2015
8.533
8.604
8.604
8.604
8,302
+0.11(+1.29%)
Dec 23, 2015
8.455
8.533
8.455
8.494
8,422
+0.06(+0.74%)
Dec 22, 2015
8.377
8.432
8.377
8.431
15,965
+0.05(+0.65%)
Dec 21, 2015
8.486
8.486
8.361
8.377
56,565
-0.02(-0.19%)
Dec 18, 2015
8.463
8.463
8.387
8.392
23,738
-0.09(-1.02%)
Dec 17, 2015
8.502
8.572
8.400
8.479
41,735
-0.05(-0.55%)
Dec 16, 2015
8.432
8.533
8.432
8.526
77,965
+0.05(+0.65%)
Dec 15, 2015
8.596
8.596
8.455
8.471
29,811
-0.02(-0.28%)
Dec 14, 2015
8.395
8.624
8.357
8.494
84,111
+0.05(+0.63%)
Dec 11, 2015
8.471
8.502
8.410
8.441
22,109
-0.10(-1.16%)
Dec 10, 2015
8.509
8.563
8.509
8.540
11,555
+0.03(+0.36%)
Dec 09, 2015
8.632
8.670
8.510
8.510
9,562
-0.10(-1.15%)
Dec 08, 2015
8.546
8.618
8.540
8.609
17,076
+0.02(+0.27%)
Dec 07, 2015
8.548
8.609
8.538
8.586
31,638
-0.02(-0.27%)
Dec 04, 2015
8.540
8.655
8.540
8.609
16,272
+0.07(+0.81%)
Dec 03, 2015
8.693
8.693
8.517
8.540
16,103
-0.15(-1.76%)
Dec 02, 2015
8.693
8.708
8.617
8.693
32,902
+0.01(+0.09%)
Dec 01, 2015
8.708
8.739
8.678
8.685
13,379
-0.07(-0.79%)
Nov 30, 2015
8.674
8.782
8.639
8.754
34,518
+0.10(+1.15%)
Nov 27, 2015
8.655
8.655
8.655
8.655
540
-0.02(-0.18%)
Nov 25, 2015
8.731
8.670
8.670
8.670
25,635
-0.11(-1.31%)
Nov 24, 2015
8.532
8.792
8.494
8.785
149,395
+0.25(+2.96%)
Nov 23, 2015
8.586
8.586
8.487
8.532
46,205
-0.06(-0.71%)
Nov 20, 2015
8.464
8.617
8.464
8.594
33,037
+0.12(+1.44%)
Nov 19, 2015
8.487
8.525
8.471
8.471
6,122
-0.05(-0.54%)
Nov 18, 2015
8.487
8.563
8.425
8.517
24,788
+0.11(+1.36%)
Nov 17, 2015
8.326
8.487
8.326
8.402
125,901
+0.07(+0.81%)
Nov 16, 2015
8.211
8.349
8.211
8.335
20,716
+0.12(+1.41%)
Nov 13, 2015
8.228
8.280
8.219
8.219
19,573
-0.06(-0.74%)
Nov 12, 2015
8.341
8.347
8.265
8.280
12,081
-0.10(-1.19%)
Nov 11, 2015
8.479
8.479
8.380
8.380
50,587
-0.08(-0.90%)
Nov 10, 2015
8.456
8.502
8.433
8.456
23,740
-0.01(-0.09%)
Nov 09, 2015
8.425
8.494
8.380
8.464
27,430
+0.02(+0.18%)
Nov 06, 2015
8.479
8.479
8.402
8.448
26,097
-0.03(-0.30%)
Nov 05, 2015
8.509
8.509
8.471
8.474
6,792
-0.04(-0.51%)
Nov 04, 2015
8.525
8.555
8.487
8.517
45,991
-0.02(-0.27%)
Nov 03, 2015
8.563
8.578
8.540
8.540
11,672
+0.01(+0.09%)
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
.