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 (%)
Feb 28, 2007
9.250
9.315
9.195
9.264
55,516
+0.02(+0.20%)
Feb 27, 2007
9.384
9.402
9.246
9.246
36,432
-0.25(-2.67%)
Feb 26, 2007
9.472
9.499
9.453
9.499
16,481
+0.10(+1.03%)
Feb 23, 2007
9.306
9.402
9.306
9.402
22,553
+0.06(+0.59%)
Feb 22, 2007
9.338
9.356
9.269
9.347
40,552
-0.00(-0.05%)
Feb 21, 2007
9.370
9.370
9.282
9.352
31,227
-0.05(-0.54%)
Feb 20, 2007
9.444
9.462
9.375
9.402
41,854
-0.04(-0.44%)
Feb 16, 2007
9.421
9.495
9.370
9.444
27,324
-0.00(-0.05%)
Feb 15, 2007
9.462
9.462
9.365
9.448
33,396
+0.00(+0.00%)
Feb 14, 2007
9.412
9.472
9.370
9.448
32,312
+0.04(+0.39%)
Feb 13, 2007
9.315
9.435
9.315
9.412
39,763
+0.11(+1.19%)
Feb 12, 2007
9.352
9.365
9.296
9.301
35,131
-0.06(-0.69%)
Feb 09, 2007
9.384
9.430
9.361
9.365
40,552
-0.06(-0.68%)
Feb 08, 2007
9.453
9.462
9.393
9.430
28,625
-0.03(-0.29%)
Feb 07, 2007
9.472
9.472
9.393
9.458
52,480
+0.00(+0.00%)
Feb 06, 2007
9.550
9.550
9.453
9.458
29,709
-0.09(-0.97%)
Feb 05, 2007
9.591
9.610
9.550
9.550
26,240
-0.04(-0.43%)
Feb 02, 2007
9.591
9.610
9.550
9.591
31,011
+0.00(+0.00%)
Feb 01, 2007
9.522
9.605
9.508
9.591
34,263
+0.06(+0.68%)
Jan 31, 2007
9.559
9.564
9.527
9.527
26,240
-0.01(-0.14%)
Jan 30, 2007
9.439
9.541
9.439
9.541
18,866
+0.08(+0.83%)
Jan 29, 2007
9.435
9.490
9.435
9.462
15,830
+0.03(+0.34%)
Jan 26, 2007
9.365
9.481
9.347
9.430
27,324
+0.04(+0.44%)
Jan 25, 2007
9.481
9.481
9.333
9.389
80,889
-0.06(-0.63%)
Jan 24, 2007
9.342
9.448
9.342
9.448
48,793
+0.11(+1.14%)
Jan 23, 2007
9.384
9.430
9.338
9.342
43,588
-0.04(-0.39%)
Jan 22, 2007
9.481
9.499
9.361
9.379
44,239
-0.07(-0.78%)
Jan 19, 2007
9.453
9.508
9.435
9.453
29,276
-0.06(-0.63%)
Jan 18, 2007
9.573
9.573
9.458
9.513
41,854
-0.03(-0.34%)
Jan 17, 2007
9.499
9.545
9.476
9.545
35,131
+0.07(+0.78%)
Jan 16, 2007
9.564
9.564
9.462
9.472
40,552
-0.09(-0.92%)
Jan 12, 2007
9.624
9.624
9.559
9.559
31,878
-0.03(-0.29%)
Jan 11, 2007
9.518
9.610
9.513
9.587
36,432
+0.09(+0.92%)
Jan 10, 2007
9.472
9.518
9.458
9.499
20,384
+0.02(+0.19%)
Jan 09, 2007
9.518
9.522
9.481
9.481
35,782
-0.04(-0.44%)
Jan 08, 2007
9.430
9.522
9.430
9.522
18,433
+0.12(+1.28%)
Jan 05, 2007
9.347
9.402
9.347
9.402
26,023
+0.03(+0.30%)
Jan 04, 2007
9.425
9.435
9.375
9.375
13,879
-0.07(-0.78%)
Jan 03, 2007
9.490
9.518
9.448
9.448
38,167
-0.05(-0.53%)
Dec 29, 2006
9.495
9.513
9.472
9.499
13,011
+0.05(+0.49%)
Dec 28, 2006
9.522
9.522
9.453
9.453
13,879
-0.07(-0.73%)
Dec 27, 2006
9.448
9.541
9.439
9.522
15,180
+0.07(+0.73%)
Dec 26, 2006
9.398
9.499
9.398
9.454
13,879
+0.04(+0.40%)
Dec 22, 2006
9.444
9.462
9.412
9.416
21,252
-0.05(-0.49%)
Dec 21, 2006
9.472
9.495
9.435
9.462
25,372
+0.04(+0.39%)
Dec 20, 2006
9.379
9.476
9.361
9.425
36,649
+0.04(+0.44%)
Dec 19, 2006
9.301
9.384
9.301
9.384
24,722
+0.09(+0.99%)
Dec 18, 2006
9.255
9.319
9.250
9.292
34,480
+0.02(+0.25%)
Dec 15, 2006
9.296
9.296
9.250
9.269
39,902
+0.00(+0.05%)
Dec 14, 2006
9.292
9.296
9.264
9.264
26,240
-0.06(-0.59%)
Dec 13, 2006
9.306
9.319
9.296
9.319
31,227
+0.02(+0.20%)
Dec 12, 2006
9.370
9.402
9.273
9.301
51,179
-0.06(-0.64%)
Dec 11, 2006
9.329
9.361
9.329
9.361
9,108
+0.00(+0.05%)
Dec 08, 2006
9.361
9.375
9.324
9.356
47,058
-0.00(-0.05%)
Dec 07, 2006
9.384
9.407
9.356
9.361
27,324
-0.02(-0.25%)
Dec 06, 2006
9.398
9.402
9.347
9.384
23,854
-0.00(-0.05%)
Dec 05, 2006
9.402
9.407
9.338
9.389
35,565
+0.01(+0.10%)
Dec 04, 2006
9.310
9.393
9.306
9.379
28,842
+0.07(+0.74%)
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
.