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, 2008
4.404
4.588
4.404
4.570
15,882
+0.11(+2.48%)
Oct 30, 2008
4.478
4.533
4.404
4.459
39,271
+0.06(+1.36%)
Oct 29, 2008
4.288
4.441
4.252
4.399
33,700
+0.14(+3.26%)
Oct 28, 2008
4.035
4.261
3.989
4.260
84,881
+0.27(+6.68%)
Oct 27, 2008
3.980
4.122
3.970
3.993
34,387
-0.07(-1.70%)
Oct 24, 2008
4.035
4.178
4.026
4.063
53,347
-0.25(-5.78%)
Oct 23, 2008
4.413
4.413
4.141
4.312
69,857
-0.10(-2.30%)
Oct 22, 2008
4.408
4.496
4.339
4.413
37,681
-0.15(-3.33%)
Oct 21, 2008
4.565
4.611
4.565
4.565
64,769
-0.04(-0.90%)
Oct 20, 2008
4.431
4.607
4.431
4.607
55,364
+0.24(+5.49%)
Oct 17, 2008
4.053
4.422
4.016
4.367
73,823
+0.22(+5.34%)
Oct 16, 2008
4.072
4.205
3.878
4.146
85,356
+0.07(+1.70%)
Oct 15, 2008
4.381
4.381
4.035
4.076
65,405
-0.36(-8.20%)
Oct 14, 2008
4.395
4.551
4.395
4.441
104,164
+0.22(+5.25%)
Oct 13, 2008
3.924
4.219
3.924
4.219
66,103
+0.48(+12.82%)
Oct 10, 2008
3.237
3.841
3.108
3.740
118,004
-0.24(-6.13%)
Oct 09, 2008
4.233
4.233
3.777
3.984
88,390
-0.18(-4.32%)
Oct 08, 2008
4.639
4.648
4.012
4.164
109,774
-0.58(-12.24%)
Oct 07, 2008
4.957
4.985
4.662
4.745
37,380
-0.21(-4.19%)
Oct 06, 2008
5.377
5.377
4.819
4.952
71,357
-0.58(-10.43%)
Oct 03, 2008
5.589
5.681
5.520
5.529
29,857
-0.05(-0.91%)
Oct 02, 2008
5.750
5.750
5.543
5.580
17,346
-0.21(-3.66%)
Oct 01, 2008
5.524
5.792
5.524
5.792
36,699
+0.24(+4.32%)
Sep 30, 2008
5.593
5.593
5.414
5.552
56,136
-0.01(-0.15%)
Sep 29, 2008
5.713
5.718
5.506
5.560
42,170
-0.22(-3.85%)
Sep 26, 2008
5.695
5.783
5.672
5.783
0
-0.01(-0.16%)
Sep 25, 2008
5.810
5.889
5.783
5.792
21,918
+0.02(+0.40%)
Sep 24, 2008
5.787
5.787
5.750
5.769
22,410
+0.00(+0.00%)
Sep 23, 2008
5.810
5.815
5.769
5.769
37,948
-0.09(-1.57%)
Sep 22, 2008
5.995
5.998
5.861
5.861
44,454
-0.17(-2.75%)
Sep 19, 2008
6.179
6.179
5.999
6.026
0
+0.37(+6.60%)
Sep 18, 2008
5.520
5.653
5.391
5.653
103,694
+0.09(+1.57%)
Sep 17, 2008
5.626
5.686
5.561
5.566
80,067
-0.40(-6.72%)
Sep 16, 2008
6.105
6.105
5.861
5.967
92,020
-0.21(-3.36%)
Sep 15, 2008
6.221
6.248
6.138
6.174
30,004
-0.23(-3.60%)
Sep 12, 2008
6.364
6.414
6.364
6.405
36,629
-0.05(-0.71%)
Sep 11, 2008
6.382
6.451
6.345
6.451
91,666
+0.02(+0.29%)
Sep 10, 2008
6.456
6.465
6.405
6.433
47,017
-0.03(-0.43%)
Sep 09, 2008
6.594
6.594
6.460
6.460
41,092
-0.10(-1.48%)
Sep 08, 2008
6.631
6.631
6.495
6.557
62,527
+0.11(+1.64%)
Sep 05, 2008
6.387
6.460
6.364
6.451
0
+0.02(+0.36%)
Sep 04, 2008
6.548
6.548
6.414
6.428
111,769
-0.11(-1.73%)
Sep 03, 2008
6.539
6.571
6.525
6.542
17,565
+0.02(+0.25%)
Sep 02, 2008
6.571
6.599
6.502
6.525
211,220
+0.01(+0.21%)
Aug 29, 2008
6.506
6.520
6.488
6.511
22,612
+0.01(+0.14%)
Aug 28, 2008
6.460
6.516
6.460
6.502
14,826
+0.06(+0.93%)
Aug 27, 2008
6.433
6.479
6.433
6.442
39,154
+0.01(+0.22%)
Aug 26, 2008
6.396
6.447
6.377
6.428
31,893
+0.00(+0.07%)
Aug 25, 2008
6.460
6.483
6.391
6.423
75,489
-0.03(-0.50%)
Aug 22, 2008
6.423
6.479
6.423
6.456
57,921
+0.07(+1.08%)
Aug 21, 2008
6.391
6.428
6.387
6.387
15,355
-0.02(-0.29%)
Aug 20, 2008
6.405
6.453
6.382
6.405
60,423
-0.01(-0.22%)
Aug 19, 2008
6.442
6.456
6.405
6.419
69,475
-0.02(-0.36%)
Aug 18, 2008
6.557
6.557
6.442
6.442
51,476
-0.07(-1.06%)
Aug 15, 2008
6.497
6.548
6.497
6.511
0
+0.04(+0.64%)
Aug 14, 2008
6.442
6.480
6.433
6.470
11,075
+0.00(+0.07%)
Aug 13, 2008
6.460
6.497
6.423
6.465
93,200
-0.01(-0.08%)
Aug 12, 2008
6.553
6.553
6.465
6.470
80,802
-0.03(-0.42%)
Aug 11, 2008
6.447
6.506
6.447
6.497
65,424
+0.08(+1.31%)
Aug 08, 2008
6.253
6.414
6.253
6.413
71,835
+0.10(+1.51%)
Aug 07, 2008
6.373
6.373
6.317
6.317
21,840
-0.06(-0.87%)
Aug 06, 2008
6.313
6.391
6.313
6.373
26,600
+0.10(+1.54%)
Aug 05, 2008
6.202
6.290
6.115
6.276
30,377
+0.11(+1.80%)
Aug 04, 2008
6.202
6.217
6.165
6.165
9,593
-0.08(-1.33%)
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
.