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 (%)
Nov 30, 2006
9.246
9.269
9.227
9.264
26,023
+0.04(+0.45%)
Nov 29, 2006
9.204
9.227
9.153
9.223
32,529
+0.04(+0.40%)
Nov 28, 2006
9.186
9.204
9.144
9.186
26,456
+0.00(+0.00%)
Nov 27, 2006
9.181
9.186
9.107
9.186
35,131
+0.00(+0.05%)
Nov 24, 2006
9.158
9.181
9.158
9.181
8,674
+0.02(+0.25%)
Nov 22, 2006
9.140
9.167
9.107
9.158
32,095
+0.03(+0.30%)
Nov 21, 2006
9.075
9.149
9.075
9.130
28,625
+0.06(+0.66%)
Nov 20, 2006
8.992
9.098
8.992
9.070
60,937
+0.06(+0.72%)
Nov 17, 2006
8.992
9.010
8.923
9.006
50,528
-0.01(-0.10%)
Nov 16, 2006
9.153
9.158
8.974
9.015
70,479
-0.12(-1.31%)
Nov 15, 2006
9.103
9.190
9.084
9.135
67,226
-0.06(-0.60%)
Nov 14, 2006
9.223
9.223
9.183
9.190
26,023
-0.00(-0.05%)
Nov 13, 2006
9.195
9.195
9.158
9.195
33,613
+0.00(+0.00%)
Nov 10, 2006
9.163
9.218
9.158
9.195
39,468
+0.01(+0.15%)
Nov 09, 2006
9.190
9.204
9.135
9.181
32,745
-0.01(-0.10%)
Nov 08, 2006
9.158
9.213
9.089
9.190
34,914
-0.00(-0.05%)
Nov 07, 2006
9.204
9.204
9.163
9.195
50,962
+0.00(+0.05%)
Nov 06, 2006
9.186
9.190
9.176
9.190
13,011
+0.02(+0.25%)
Nov 03, 2006
9.176
9.190
9.121
9.167
25,372
-0.01(-0.10%)
Nov 02, 2006
9.227
9.232
9.144
9.176
26,456
-0.05(-0.55%)
Nov 01, 2006
9.250
9.269
9.227
9.227
29,059
-0.02(-0.25%)
Oct 31, 2006
9.324
9.324
9.236
9.250
59,202
-0.06(-0.59%)
Oct 30, 2006
9.278
9.306
9.278
9.306
12,577
+0.00(+0.05%)
Oct 27, 2006
9.421
9.421
9.301
9.301
24,288
-0.10(-1.08%)
Oct 26, 2006
9.342
9.421
9.342
9.402
25,372
+0.07(+0.79%)
Oct 25, 2006
9.255
9.329
9.255
9.329
19,517
+0.06(+0.60%)
Oct 24, 2006
9.296
9.324
9.236
9.273
20,818
-0.01(-0.15%)
Oct 23, 2006
9.199
9.287
9.199
9.287
17,131
+0.08(+0.90%)
Oct 20, 2006
9.153
9.218
9.153
9.204
15,613
+0.06(+0.71%)
Oct 19, 2006
9.209
9.213
9.135
9.140
22,553
-0.07(-0.75%)
Oct 18, 2006
9.190
9.223
9.176
9.209
8,891
+0.02(+0.20%)
Oct 17, 2006
9.236
9.282
9.186
9.190
36,215
-0.05(-0.50%)
Oct 16, 2006
9.236
9.287
9.204
9.236
37,083
-0.10(-1.04%)
Oct 13, 2006
9.319
9.361
9.292
9.333
27,324
-0.03(-0.30%)
Oct 12, 2006
9.296
9.361
9.269
9.361
38,818
+0.08(+0.84%)
Oct 11, 2006
9.292
9.315
9.246
9.282
27,107
-0.01(-0.10%)
Oct 10, 2006
9.315
9.361
9.246
9.292
38,601
+0.05(+0.50%)
Oct 09, 2006
9.223
9.255
9.195
9.246
29,059
+0.02(+0.25%)
Oct 06, 2006
9.227
9.269
9.223
9.223
11,710
-0.01(-0.15%)
Oct 05, 2006
9.209
9.269
9.209
9.236
13,662
+0.01(+0.15%)
Oct 04, 2006
9.227
9.292
9.213
9.223
16,264
-0.02(-0.20%)
Oct 03, 2006
9.250
9.287
9.213
9.241
45,757
-0.00(-0.05%)
Oct 02, 2006
9.195
9.273
9.195
9.246
19,083
+0.03(+0.30%)
Sep 29, 2006
9.236
9.310
9.209
9.218
82,190
-0.03(-0.30%)
Sep 28, 2006
9.218
9.246
9.190
9.246
10,192
+0.02(+0.25%)
Sep 27, 2006
9.190
9.223
9.172
9.223
30,577
+0.01(+0.15%)
Sep 26, 2006
9.250
9.250
9.103
9.209
39,902
-0.01(-0.10%)
Sep 25, 2006
9.163
9.223
9.163
9.218
35,131
+0.09(+0.96%)
Sep 22, 2006
9.121
9.153
9.112
9.130
24,505
-0.00(-0.05%)
Sep 21, 2006
9.121
9.201
9.121
9.135
22,770
+0.03(+0.30%)
Sep 20, 2006
9.227
9.227
9.107
9.107
40,986
-0.12(-1.25%)
Sep 19, 2006
9.232
9.253
9.186
9.223
45,757
-0.01(-0.10%)
Sep 18, 2006
9.186
9.236
9.153
9.232
33,830
+0.03(+0.35%)
Sep 15, 2006
9.199
9.204
9.153
9.199
17,782
+0.04(+0.40%)
Sep 14, 2006
9.098
9.163
9.070
9.163
39,251
+0.06(+0.71%)
Sep 13, 2006
9.020
9.163
9.020
9.098
24,505
+0.12(+1.34%)
Sep 12, 2006
9.061
9.130
8.978
8.978
27,107
-0.15(-1.67%)
Sep 11, 2006
9.112
9.241
9.112
9.130
87,394
-0.02(-0.25%)
Sep 08, 2006
9.186
9.213
9.144
9.153
21,686
-0.02(-0.25%)
Sep 07, 2006
9.199
9.199
9.061
9.176
27,541
-0.02(-0.25%)
Sep 06, 2006
9.176
9.199
9.135
9.199
22,553
+0.02(+0.25%)
Sep 05, 2006
9.241
9.255
9.167
9.176
40,986
-0.02(-0.20%)
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
.