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
)
N/A
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, 2008
14.30
14.45
14.30
14.44
8,612
+0.04(+0.28%)
Mar 28, 2008
14.70
14.70
14.40
14.40
31,800
-0.36(-2.44%)
Mar 27, 2008
14.83
14.86
14.71
14.76
14,400
-0.06(-0.40%)
Mar 26, 2008
14.79
14.85
14.78
14.82
9,700
+0.00(+0.00%)
Mar 25, 2008
14.66
14.84
14.66
14.82
11,300
+0.15(+1.02%)
Mar 24, 2008
14.35
14.79
14.35
14.67
14,500
+0.22(+1.52%)
Mar 21, 2008
14.33
14.46
14.26
14.45
10,900
+0.00(+0.00%)
Mar 20, 2008
14.33
14.46
14.26
14.45
10,900
+0.11(+0.77%)
Mar 19, 2008
14.43
14.52
14.23
14.34
56,600
+0.00(+0.00%)
Mar 18, 2008
13.91
14.34
13.91
14.34
68,100
+0.58(+4.22%)
Mar 17, 2008
13.88
13.94
13.70
13.76
7,623
-0.90(-6.14%)
Mar 14, 2008
14.92
14.92
14.61
14.66
65,100
-0.30(-2.01%)
Mar 13, 2008
14.78
15.00
14.60
14.96
47,700
-0.04(-0.27%)
Mar 12, 2008
14.89
15.00
14.81
15.00
47,400
+0.22(+1.49%)
Mar 11, 2008
14.62
14.78
14.56
14.78
16,100
+0.40(+2.78%)
Mar 10, 2008
14.71
14.72
14.38
14.38
25,100
-0.38(-2.56%)
Mar 07, 2008
14.84
14.94
14.70
14.76
18,307
-0.25(-1.68%)
Mar 06, 2008
15.15
15.20
15.01
15.01
11,100
-0.21(-1.38%)
Mar 05, 2008
15.25
15.38
15.17
15.22
15,700
+0.04(+0.26%)
Mar 04, 2008
15.35
15.35
15.15
15.18
7,300
-0.24(-1.56%)
Mar 03, 2008
15.51
15.52
15.41
15.42
9,700
-0.15(-0.96%)
Feb 29, 2008
15.77
15.79
15.57
15.57
8,800
-0.30(-1.89%)
Feb 28, 2008
15.86
15.91
15.85
15.87
10,300
-0.01(-0.06%)
Feb 27, 2008
15.78
15.88
15.76
15.88
4,200
+0.06(+0.38%)
Feb 26, 2008
15.62
15.82
15.57
15.82
25,700
+0.26(+1.67%)
Feb 25, 2008
15.42
15.60
15.35
15.56
15,800
+0.14(+0.91%)
Feb 22, 2008
15.35
15.42
15.26
15.42
9,300
+0.11(+0.72%)
Feb 21, 2008
15.55
15.56
15.31
15.31
7,500
-0.08(-0.52%)
Feb 20, 2008
15.43
15.43
15.28
15.39
15,300
-0.14(-0.90%)
Feb 19, 2008
15.60
15.60
15.47
15.53
7,600
+0.11(+0.71%)
Feb 18, 2008
15.53
15.55
15.31
15.42
0
+0.00(+0.00%)
Feb 15, 2008
15.53
15.55
15.31
15.42
20,100
-0.13(-0.84%)
Feb 14, 2008
15.98
15.98
15.55
15.55
41,600
-0.40(-2.51%)
Feb 13, 2008
16.05
16.07
15.92
15.95
18,400
-0.01(-0.06%)
Feb 12, 2008
15.83
15.96
15.82
15.96
12,000
+0.26(+1.66%)
Feb 11, 2008
15.69
15.70
15.59
15.70
13,800
+0.07(+0.45%)
Feb 08, 2008
15.67
15.77
15.59
15.63
15,100
-0.08(-0.51%)
Feb 07, 2008
15.65
15.87
15.50
15.71
40,300
-0.02(-0.13%)
Feb 06, 2008
15.98
16.03
15.65
15.73
73,500
-0.23(-1.44%)
Feb 05, 2008
16.18
16.18
15.94
15.96
39,906
-0.30(-1.86%)
Feb 04, 2008
16.35
16.35
16.19
16.26
23,400
-0.01(-0.05%)
Feb 01, 2008
16.10
16.36
16.10
16.27
43,400
+0.22(+1.37%)
Jan 31, 2008
15.60
16.08
15.60
16.05
66,321
+0.35(+2.23%)
Jan 30, 2008
15.65
15.86
15.64
15.70
20,700
+0.05(+0.32%)
Jan 29, 2008
15.50
15.65
15.50
15.65
30,703
+0.29(+1.89%)
Jan 28, 2008
15.16
15.38
15.11
15.36
18,600
+0.20(+1.32%)
Jan 25, 2008
15.33
15.34
15.13
15.16
32,310
+0.00(+0.00%)
Jan 24, 2008
14.80
15.19
14.80
15.16
80,112
+0.49(+3.34%)
Jan 23, 2008
14.14
14.69
14.14
14.67
78,300
+0.32(+2.23%)
Jan 22, 2008
13.74
14.39
13.74
14.35
50,600
-0.04(-0.28%)
Jan 21, 2008
14.62
14.72
14.34
14.39
0
+0.00(+0.00%)
Jan 18, 2008
14.62
14.72
14.34
14.39
33,600
-0.24(-1.64%)
Jan 17, 2008
15.05
15.08
14.63
14.63
22,800
-0.38(-2.53%)
Jan 16, 2008
15.04
15.10
14.92
15.01
28,220
-0.07(-0.46%)
Jan 15, 2008
15.20
15.20
15.06
15.08
15,500
-0.24(-1.57%)
Jan 14, 2008
15.40
15.40
15.20
15.32
27,700
+0.00(+0.00%)
Jan 11, 2008
15.29
15.33
15.24
15.32
22,200
-0.04(-0.26%)
Jan 10, 2008
15.20
15.40
15.11
15.36
31,800
+0.16(+1.05%)
Jan 09, 2008
15.05
15.20
14.90
15.20
43,200
+0.13(+0.86%)
Jan 08, 2008
15.33
15.39
15.07
15.07
25,600
-0.19(-1.25%)
Jan 07, 2008
15.55
15.55
15.16
15.26
25,200
-0.09(-0.59%)
Jan 04, 2008
15.65
15.65
15.07
15.35
21,033
-0.44(-2.79%)
Jan 03, 2008
15.46
15.79
15.46
15.79
33,200
+0.33(+2.13%)
Jan 02, 2008
15.61
15.65
15.43
15.46
17,200
-0.07(-0.45%)
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
.