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 (%)
Dec 31, 2008
4.007
4.090
3.878
4.035
128,758
+0.07(+1.86%)
Dec 30, 2008
3.892
4.030
3.878
3.961
83,391
+0.12(+3.00%)
Dec 29, 2008
3.873
3.873
3.814
3.846
80,197
+0.00(+0.00%)
Dec 26, 2008
3.873
3.873
3.804
3.846
20,220
+0.03(+0.85%)
Dec 24, 2008
3.804
3.841
3.740
3.814
21,480
+0.01(+0.24%)
Dec 23, 2008
3.763
3.873
3.754
3.804
65,049
+0.01(+0.37%)
Dec 22, 2008
3.804
3.887
3.772
3.790
30,180
-0.02(-0.60%)
Dec 19, 2008
3.814
3.897
3.786
3.814
29,202
+0.04(+1.10%)
Dec 18, 2008
3.758
3.809
3.717
3.772
69,824
+0.06(+1.62%)
Dec 17, 2008
3.726
3.772
3.684
3.712
49,350
-0.01(-0.37%)
Dec 16, 2008
3.620
3.758
3.578
3.726
50,175
+0.12(+3.46%)
Dec 15, 2008
3.758
3.758
3.601
3.601
51,339
-0.24(-6.24%)
Dec 12, 2008
3.758
3.910
3.735
3.841
66,545
-0.01(-0.24%)
Dec 11, 2008
3.827
3.947
3.809
3.850
42,149
-0.04(-0.95%)
Dec 10, 2008
3.809
3.887
3.772
3.887
42,649
+0.10(+2.55%)
Dec 09, 2008
3.878
3.897
3.786
3.790
34,758
-0.08(-2.14%)
Dec 08, 2008
3.735
3.883
3.731
3.873
49,127
+0.23(+6.33%)
Dec 05, 2008
3.505
3.643
3.458
3.643
45,965
+0.12(+3.27%)
Dec 04, 2008
3.551
3.620
3.486
3.528
55,652
-0.08(-2.17%)
Dec 03, 2008
3.505
3.606
3.458
3.606
40,153
+0.10(+2.76%)
Dec 02, 2008
3.541
3.541
3.486
3.509
31,086
-0.00(-0.13%)
Dec 01, 2008
3.744
3.744
3.514
3.514
30,366
-0.27(-7.07%)
Nov 28, 2008
3.597
3.781
3.595
3.781
35,497
+0.20(+5.67%)
Nov 26, 2008
3.412
3.578
3.402
3.578
118,588
+0.13(+3.74%)
Nov 25, 2008
3.518
3.518
3.422
3.449
53,547
+0.06(+1.91%)
Nov 24, 2008
3.205
3.385
3.186
3.385
37,662
+0.25(+8.10%)
Nov 21, 2008
3.136
3.205
2.951
3.131
74,348
-0.00(-0.15%)
Nov 20, 2008
3.186
3.412
3.080
3.136
353,641
-0.20(-6.08%)
Nov 19, 2008
3.620
3.620
3.274
3.339
59,916
-0.28(-7.77%)
Nov 18, 2008
3.767
3.767
3.578
3.620
21,647
-0.14(-3.68%)
Nov 17, 2008
3.827
3.846
3.758
3.758
19,352
-0.19(-4.90%)
Nov 14, 2008
3.966
4.012
3.901
3.952
39,928
-0.11(-2.61%)
Nov 13, 2008
3.984
4.058
3.758
4.058
88,344
+0.09(+2.33%)
Nov 12, 2008
4.113
4.127
3.966
3.966
29,178
-0.20(-4.87%)
Nov 11, 2008
4.219
4.224
4.127
4.169
29,985
-0.15(-3.42%)
Nov 10, 2008
4.450
4.450
4.261
4.316
36,432
-0.05(-1.16%)
Nov 07, 2008
4.298
4.395
4.298
4.367
41,346
+0.08(+1.83%)
Nov 06, 2008
4.528
4.528
4.288
4.288
34,480
-0.31(-6.81%)
Nov 05, 2008
4.685
4.694
4.574
4.602
39,770
-0.14(-2.92%)
Nov 04, 2008
4.667
4.746
4.667
4.740
35,359
+0.14(+3.11%)
Nov 03, 2008
4.579
4.662
4.579
4.597
17,184
+0.03(+0.61%)
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%)
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
.