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, 2014
8.745
8.752
8.675
8.731
30,315
+0.04(+0.48%)
Oct 30, 2014
8.696
8.738
8.682
8.689
12,330
-0.01(-0.08%)
Oct 29, 2014
8.745
8.758
8.675
8.696
29,446
-0.02(-0.24%)
Oct 28, 2014
8.752
8.752
8.694
8.717
21,347
+0.03(+0.32%)
Oct 27, 2014
8.731
8.724
8.661
8.689
23,272
-0.03(-0.40%)
Oct 24, 2014
8.675
8.801
8.633
8.724
30,838
+0.05(+0.56%)
Oct 23, 2014
8.612
8.682
8.612
8.675
36,001
+0.10(+1.22%)
Oct 22, 2014
8.612
8.675
8.563
8.570
22,276
-0.02(-0.24%)
Oct 21, 2014
8.507
8.605
8.493
8.591
28,295
+0.12(+1.41%)
Oct 20, 2014
8.444
8.486
8.444
8.471
20,796
+0.03(+0.33%)
Oct 17, 2014
8.416
8.486
8.416
8.444
16,108
+0.07(+0.84%)
Oct 16, 2014
8.164
8.409
8.157
8.374
38,635
+0.16(+1.96%)
Oct 15, 2014
8.220
8.234
8.087
8.213
69,591
-0.15(-1.76%)
Oct 14, 2014
8.423
8.433
8.360
8.360
42,180
-0.04(-0.50%)
Oct 13, 2014
8.493
8.507
8.353
8.402
26,843
-0.12(-1.40%)
Oct 10, 2014
8.556
8.563
8.528
8.521
38,601
-0.03(-0.33%)
Oct 09, 2014
8.605
8.633
8.535
8.549
20,499
-0.11(-1.29%)
Oct 08, 2014
8.577
8.661
8.563
8.661
17,714
+0.08(+0.98%)
Oct 07, 2014
8.619
8.619
8.556
8.577
9,857
-0.05(-0.57%)
Oct 06, 2014
8.647
8.668
8.626
8.626
29,330
-0.03(-0.32%)
Oct 03, 2014
8.612
8.661
8.430
8.654
103,469
+0.06(+0.65%)
Oct 02, 2014
8.577
8.605
8.507
8.598
46,533
-0.01(-0.08%)
Oct 01, 2014
8.654
8.654
8.600
8.605
20,219
-0.06(-0.73%)
Sep 30, 2014
8.710
8.710
8.654
8.668
47,521
-0.01(-0.08%)
Sep 29, 2014
8.647
8.689
8.633
8.675
14,239
-0.01(-0.08%)
Sep 26, 2014
8.675
8.696
8.665
8.682
63,599
+0.02(+0.27%)
Sep 25, 2014
8.731
8.731
8.633
8.658
25,167
-0.07(-0.82%)
Sep 24, 2014
8.675
8.738
8.675
8.729
42,255
+0.07(+0.79%)
Sep 23, 2014
8.675
8.703
8.661
8.661
22,462
-0.05(-0.56%)
Sep 22, 2014
8.731
8.745
8.703
8.710
11,321
-0.06(-0.64%)
Sep 19, 2014
8.822
8.825
8.759
8.766
16,828
-0.05(-0.56%)
Sep 18, 2014
8.787
8.815
8.787
8.815
4,639
+0.03(+0.32%)
Sep 17, 2014
8.794
8.815
8.745
8.787
71,983
-0.03(-0.40%)
Sep 16, 2014
8.696
8.822
8.696
8.822
119,974
+0.10(+1.12%)
Sep 15, 2014
8.780
8.780
8.710
8.724
45,034
-0.03(-0.32%)
Sep 12, 2014
8.807
8.820
8.704
8.752
157,335
-0.03(-0.39%)
Sep 11, 2014
8.800
8.800
8.786
8.786
10,771
-0.01(-0.16%)
Sep 10, 2014
8.807
8.834
8.793
8.800
35,782
-0.03(-0.39%)
Sep 09, 2014
8.855
8.855
8.834
8.834
34,078
-0.03(-0.39%)
Sep 08, 2014
8.902
8.902
8.855
8.868
6,372
-0.01(-0.15%)
Sep 05, 2014
8.868
8.896
8.848
8.882
29,060
+0.02(+0.23%)
Sep 04, 2014
8.868
8.909
8.861
8.861
9,488
-0.02(-0.23%)
Sep 03, 2014
8.882
8.903
8.861
8.882
11,665
-0.00(-0.00%)
Sep 02, 2014
8.882
8.903
8.861
8.882
6,290
-0.02(-0.23%)
Aug 29, 2014
8.855
8.903
8.903
8.903
13,424
+0.03(+0.31%)
Aug 28, 2014
8.820
8.875
8.820
8.875
10,035
+0.02(+0.23%)
Aug 27, 2014
8.861
8.875
8.827
8.855
32,850
-0.02(-0.23%)
Aug 26, 2014
8.868
8.903
8.868
8.875
20,214
-0.02(-0.18%)
Aug 25, 2014
8.882
8.903
8.882
8.891
15,450
+0.01(+0.16%)
Aug 22, 2014
8.882
8.882
8.877
8.877
5,082
-0.03(-0.28%)
Aug 21, 2014
8.903
8.909
8.896
8.902
9,300
+0.01(+0.15%)
Aug 20, 2014
8.882
8.896
8.855
8.889
44,864
+0.02(+0.23%)
Aug 19, 2014
8.786
8.882
8.786
8.868
28,314
+0.07(+0.78%)
Aug 18, 2014
8.834
8.834
8.783
8.800
31,206
+0.05(+0.54%)
Aug 15, 2014
8.759
8.765
8.738
8.753
5,406
+0.01(+0.09%)
Aug 14, 2014
8.704
8.758
8.704
8.745
13,895
+0.02(+0.24%)
Aug 13, 2014
8.717
8.759
8.717
8.724
8,384
-0.00(-0.02%)
Aug 12, 2014
8.649
8.726
8.649
8.726
33,630
+0.06(+0.65%)
Aug 11, 2014
8.615
8.683
8.615
8.670
24,558
+0.05(+0.56%)
Aug 08, 2014
8.594
8.628
8.594
8.621
6,984
+0.02(+0.24%)
Aug 07, 2014
8.601
8.601
8.587
8.601
19,705
+0.00(+0.00%)
Aug 06, 2014
8.567
8.601
8.554
8.601
13,038
+0.00(+0.00%)
Aug 05, 2014
8.656
8.711
8.580
8.601
13,488
-0.09(-1.03%)
Aug 04, 2014
8.697
8.701
8.648
8.690
20,481
+0.02(+0.24%)
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
.