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 (%)
Mar 29, 2002
7.977
8.277
7.977
8.277
16,047
+0.00(+0.00%)
Mar 28, 2002
7.977
8.277
7.977
8.277
16,047
+0.30(+3.76%)
Mar 27, 2002
8.093
8.093
7.655
7.977
21,902
-0.05(-0.57%)
Mar 26, 2002
7.908
8.185
7.908
8.024
14,529
+0.14(+1.75%)
Mar 25, 2002
8.162
8.300
7.885
7.885
13,228
-0.37(-4.47%)
Mar 22, 2002
8.116
8.392
8.116
8.254
19,951
+0.21(+2.58%)
Mar 21, 2002
7.839
8.139
7.839
8.047
17,782
+0.09(+1.16%)
Mar 20, 2002
8.300
8.300
7.954
7.954
16,915
-0.35(-4.17%)
Mar 19, 2002
8.079
8.300
8.079
8.300
4,770
+0.14(+1.69%)
Mar 18, 2002
8.079
8.342
8.079
8.162
7,806
+0.07(+0.85%)
Mar 15, 2002
8.116
8.277
8.093
8.093
9,975
-0.14(-1.68%)
Mar 14, 2002
8.254
8.314
8.231
8.231
4,770
+0.09(+1.13%)
Mar 13, 2002
8.369
8.369
8.093
8.139
11,710
-0.17(-2.00%)
Mar 12, 2002
8.346
8.443
8.190
8.305
18,866
-0.24(-2.86%)
Mar 11, 2002
8.600
8.600
8.351
8.549
16,481
+0.02(+0.22%)
Mar 08, 2002
8.462
8.595
8.462
8.531
3,903
+0.30(+3.64%)
Mar 07, 2002
8.277
8.323
8.120
8.231
19,951
+0.00(+0.00%)
Mar 06, 2002
8.001
8.231
7.982
8.231
28,408
+0.12(+1.42%)
Mar 05, 2002
8.047
8.162
7.908
8.116
19,083
-0.02(-0.28%)
Mar 04, 2002
7.701
8.208
7.701
8.139
32,312
+0.55(+7.29%)
Mar 01, 2002
7.489
7.586
6.917
7.586
34,480
+0.18(+2.49%)
Feb 28, 2002
7.470
7.512
7.337
7.401
27,975
+0.07(+0.94%)
Feb 27, 2002
7.678
7.738
7.263
7.332
24,288
-0.46(-5.92%)
Feb 26, 2002
7.701
7.848
7.701
7.793
24,722
+0.03(+0.36%)
Feb 25, 2002
7.562
7.765
7.558
7.765
21,035
+0.25(+3.31%)
Feb 22, 2002
7.609
7.609
7.378
7.516
14,312
-0.15(-1.98%)
Feb 21, 2002
8.037
8.037
7.526
7.669
52,913
-0.48(-5.94%)
Feb 20, 2002
8.208
8.208
8.033
8.153
28,191
-0.19(-2.32%)
Feb 19, 2002
8.392
8.392
8.231
8.346
3,252
-0.02(-0.28%)
Feb 18, 2002
8.531
8.623
8.323
8.369
14,963
+0.00(+0.00%)
Feb 15, 2002
8.531
8.623
8.323
8.369
14,963
-0.09(-1.09%)
Feb 14, 2002
8.831
8.831
8.402
8.462
26,673
-0.37(-4.18%)
Feb 13, 2002
8.720
8.831
8.669
8.831
31,878
+0.14(+1.59%)
Feb 12, 2002
8.715
8.761
8.471
8.692
26,023
-0.09(-1.05%)
Feb 11, 2002
8.577
8.784
8.531
8.784
19,517
+0.27(+3.20%)
Feb 08, 2002
8.535
8.535
8.369
8.512
42,504
-0.03(-0.32%)
Feb 07, 2002
8.784
8.784
8.531
8.540
24,505
-0.36(-4.04%)
Feb 06, 2002
8.715
8.992
8.715
8.900
16,264
+0.14(+1.58%)
Feb 05, 2002
8.646
8.761
8.623
8.761
18,866
-0.06(-0.68%)
Feb 04, 2002
9.038
9.038
8.688
8.821
16,264
-0.15(-1.65%)
Feb 01, 2002
9.038
9.038
8.886
8.969
14,746
-0.03(-0.36%)
Jan 31, 2002
8.784
9.084
8.784
9.001
130,116
+0.22(+2.47%)
Jan 30, 2002
8.784
8.969
8.637
8.784
21,686
-0.07(-0.78%)
Jan 29, 2002
8.900
8.969
8.789
8.854
20,601
-0.12(-1.29%)
Jan 28, 2002
8.992
9.089
8.826
8.969
58,552
+0.03(+0.36%)
Jan 25, 2002
8.877
8.946
8.817
8.937
15,830
+0.18(+2.00%)
Jan 24, 2002
8.923
8.992
8.761
8.761
36,649
-0.02(-0.26%)
Jan 23, 2002
8.831
8.854
8.766
8.784
13,879
+0.02(+0.26%)
Jan 22, 2002
9.015
9.015
8.761
8.761
6,288
-0.25(-2.81%)
Jan 21, 2002
8.900
9.075
8.831
9.015
12,144
+0.00(+0.00%)
Jan 18, 2002
8.900
9.075
8.831
9.015
12,144
+0.00(+0.00%)
Jan 17, 2002
9.015
9.015
8.854
9.015
11,493
+0.09(+1.03%)
Jan 16, 2002
8.923
8.992
8.761
8.923
16,481
-0.12(-1.28%)
Jan 15, 2002
9.052
9.075
8.992
9.038
12,361
-0.00(-0.05%)
Jan 14, 2002
9.223
9.223
9.043
9.043
19,300
-0.19(-2.05%)
Jan 11, 2002
9.315
9.476
9.232
9.232
28,625
-0.14(-1.48%)
Jan 10, 2002
9.407
9.472
9.370
9.370
21,469
-0.08(-0.88%)
Jan 09, 2002
9.430
9.476
9.430
9.453
28,191
+0.67(+7.61%)
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
.