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 31, 2014
8.206
8.206
8.146
8.179
22,606
+0.05(+0.58%)
Mar 28, 2014
8.166
8.193
8.126
8.132
25,618
-0.03(-0.41%)
Mar 27, 2014
8.179
8.186
8.166
8.166
2,133
-0.03(-0.41%)
Mar 26, 2014
8.226
8.226
8.179
8.199
28,089
+0.01(+0.16%)
Mar 25, 2014
8.173
8.220
8.173
8.186
8,617
+0.01(+0.16%)
Mar 24, 2014
8.220
8.220
8.173
8.173
5,889
-0.06(-0.73%)
Mar 21, 2014
8.213
8.233
8.186
8.233
12,160
+0.03(+0.33%)
Mar 20, 2014
8.173
8.206
8.173
8.206
23,776
+0.00(+0.00%)
Mar 19, 2014
8.179
8.253
8.179
8.206
52,134
+0.03(+0.33%)
Mar 18, 2014
8.146
8.186
8.139
8.179
46,433
+0.03(+0.41%)
Mar 17, 2014
8.159
8.173
8.146
8.146
31,113
+0.06(+0.75%)
Mar 14, 2014
8.098
8.131
8.085
8.085
23,351
-0.03(-0.32%)
Mar 13, 2014
8.118
8.141
8.098
8.112
80,548
+0.01(+0.08%)
Mar 12, 2014
8.092
8.106
8.092
8.105
35,464
+0.01(+0.08%)
Mar 11, 2014
8.164
8.164
8.085
8.098
144,529
-0.01(-0.16%)
Mar 10, 2014
8.131
8.144
8.098
8.112
23,954
-0.02(-0.24%)
Mar 07, 2014
8.171
8.177
8.112
8.131
11,042
-0.05(-0.56%)
Mar 06, 2014
8.158
8.197
8.125
8.177
48,271
+0.02(+0.24%)
Mar 05, 2014
8.217
8.217
8.151
8.158
18,199
-0.08(-0.95%)
Mar 04, 2014
8.171
8.256
8.143
8.236
42,837
+0.14(+1.78%)
Mar 03, 2014
8.125
8.125
8.085
8.092
20,395
-0.05(-0.57%)
Feb 28, 2014
8.098
8.164
8.098
8.138
18,579
+0.03(+0.32%)
Feb 27, 2014
8.085
8.112
8.055
8.112
13,178
+0.05(+0.57%)
Feb 26, 2014
8.098
8.112
8.052
8.066
27,209
-0.04(-0.49%)
Feb 25, 2014
8.072
8.105
8.066
8.105
26,085
-0.00(-0.00%)
Feb 24, 2014
8.059
8.112
8.046
8.105
32,575
+0.06(+0.74%)
Feb 21, 2014
8.079
8.079
8.046
8.046
20,153
+0.01(+0.08%)
Feb 20, 2014
7.987
8.039
7.987
8.039
15,549
+0.04(+0.49%)
Feb 19, 2014
7.980
8.006
7.954
8.000
24,489
+0.01(+0.08%)
Feb 18, 2014
8.000
8.013
7.974
7.993
7,906
-0.00(-0.01%)
Feb 14, 2014
7.960
7.994
7.994
7.994
24,492
+0.00(+0.01%)
Feb 13, 2014
7.974
7.993
7.974
7.993
2,933
+0.01(+0.16%)
Feb 12, 2014
7.941
7.987
7.928
7.980
35,797
+0.03(+0.35%)
Feb 11, 2014
7.882
7.954
7.882
7.952
18,950
+0.05(+0.68%)
Feb 10, 2014
7.888
7.934
7.862
7.899
17,614
+0.04(+0.47%)
Feb 07, 2014
7.829
7.862
7.809
7.862
14,739
+0.07(+0.93%)
Feb 06, 2014
7.750
7.789
7.750
7.789
4,766
+0.03(+0.42%)
Feb 05, 2014
7.665
7.757
7.658
7.757
43,014
+0.05(+0.60%)
Feb 04, 2014
7.678
7.717
7.678
7.711
5,741
+0.03(+0.43%)
Feb 03, 2014
7.750
7.780
7.665
7.678
22,577
-0.09(-1.18%)
Jan 31, 2014
7.757
7.780
7.737
7.770
11,009
-0.03(-0.34%)
Jan 30, 2014
7.783
7.796
7.770
7.796
22,832
+0.03(+0.42%)
Jan 29, 2014
7.770
7.776
7.757
7.763
25,507
-0.03(-0.34%)
Jan 28, 2014
7.763
7.803
7.763
7.790
30,046
+0.01(+0.09%)
Jan 27, 2014
7.822
7.822
7.737
7.783
62,206
+0.03(+0.41%)
Jan 24, 2014
7.849
7.849
7.750
7.751
44,923
-0.10(-1.30%)
Jan 23, 2014
7.895
7.895
7.829
7.854
36,300
-0.04(-0.52%)
Jan 22, 2014
7.888
7.912
7.888
7.895
21,807
+0.00(+0.00%)
Jan 21, 2014
7.888
7.901
7.888
7.895
17,695
+0.03(+0.32%)
Jan 17, 2014
7.888
7.870
7.870
7.870
11,561
+0.01(+0.10%)
Jan 16, 2014
7.868
7.882
7.862
7.862
7,857
-0.03(-0.33%)
Jan 15, 2014
7.842
7.901
7.849
7.888
11,284
+0.05(+0.59%)
Jan 14, 2014
7.835
7.875
7.835
7.842
30,586
-0.01(-0.08%)
Jan 13, 2014
7.868
7.877
7.836
7.849
23,763
-0.02(-0.29%)
Jan 10, 2014
7.882
7.895
7.868
7.872
14,852
-0.04(-0.46%)
Jan 09, 2014
7.901
7.908
7.888
7.908
14,198
+0.01(+0.09%)
Jan 08, 2014
7.928
7.928
7.895
7.901
8,418
-0.03(-0.34%)
Jan 07, 2014
7.849
7.928
7.849
7.928
24,726
+0.09(+1.09%)
Jan 06, 2014
7.862
7.882
7.809
7.842
49,073
+0.01(+0.17%)
Jan 03, 2014
7.822
7.855
7.816
7.829
71,764
+0.01(+0.17%)
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
.