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 (%)
Apr 29, 2016
9.016
9.016
8.936
8.960
16,309
-0.06(-0.62%)
Apr 28, 2016
9.008
9.104
9.000
9.016
18,531
-0.06(-0.62%)
Apr 27, 2016
9.032
9.096
9.032
9.072
14,228
+0.04(+0.44%)
Apr 26, 2016
9.016
9.089
9.016
9.032
19,385
+0.02(+0.18%)
Apr 25, 2016
9.024
9.072
8.976
9.016
10,546
-0.06(-0.62%)
Apr 22, 2016
9.086
9.086
9.000
9.072
16,385
+0.06(+0.62%)
Apr 21, 2016
9.040
9.040
8.992
9.016
19,910
-0.02(-0.27%)
Apr 20, 2016
9.016
9.075
9.016
9.040
20,322
+0.01(+0.09%)
Apr 19, 2016
9.043
9.081
8.992
9.032
27,777
+0.01(+0.09%)
Apr 18, 2016
9.000
9.072
9.000
9.024
15,219
+0.04(+0.45%)
Apr 15, 2016
8.984
8.984
8.984
8.984
336
-0.01(-0.09%)
Apr 14, 2016
9.000
9.002
8.976
8.992
9,002
-0.01(-0.09%)
Apr 13, 2016
9.000
9.000
8.976
9.000
9,124
-0.02(-0.18%)
Apr 12, 2016
8.952
9.024
8.952
9.016
19,780
+0.06(+0.72%)
Apr 11, 2016
8.952
8.976
8.928
8.952
18,281
+0.03(+0.36%)
Apr 08, 2016
8.880
8.920
8.880
8.920
20,775
+0.06(+0.63%)
Apr 07, 2016
8.912
8.912
8.824
8.864
12,278
-0.06(-0.72%)
Apr 06, 2016
8.896
8.936
8.864
8.928
14,038
+0.08(+0.91%)
Apr 05, 2016
8.928
8.928
8.840
8.848
6,006
-0.09(-0.99%)
Apr 04, 2016
8.929
8.984
8.920
8.936
10,078
-0.05(-0.54%)
Apr 01, 2016
9.002
9.048
8.936
8.984
6,256
-0.04(-0.44%)
Mar 31, 2016
9.056
9.144
8.928
9.024
30,183
+0.05(+0.54%)
Mar 30, 2016
8.963
8.999
8.920
8.976
9,420
+0.04(+0.49%)
Mar 29, 2016
8.832
8.960
8.820
8.932
11,161
+0.07(+0.77%)
Mar 28, 2016
8.896
8.896
8.808
8.864
14,083
+0.04(+0.45%)
Mar 24, 2016
8.752
8.824
8.824
8.824
15,222
+0.02(+0.18%)
Mar 23, 2016
8.816
8.832
8.784
8.808
12,135
-0.02(-0.18%)
Mar 22, 2016
8.784
8.824
8.784
8.824
10,501
+0.02(+0.27%)
Mar 21, 2016
8.768
8.816
8.760
8.800
18,218
+0.03(+0.37%)
Mar 18, 2016
8.863
8.863
8.768
8.768
11,464
-0.06(-0.73%)
Mar 17, 2016
8.880
8.896
8.792
8.832
11,569
-0.01(-0.09%)
Mar 16, 2016
8.784
8.896
8.776
8.840
6,512
+0.05(+0.55%)
Mar 15, 2016
8.864
8.888
8.760
8.792
13,415
+0.00(+0.00%)
Mar 14, 2016
8.777
8.815
8.746
8.792
10,736
-0.02(-0.18%)
Mar 11, 2016
8.784
8.917
8.784
8.807
19,994
+0.11(+1.26%)
Mar 10, 2016
8.713
8.760
8.698
8.698
10,562
-0.04(-0.41%)
Mar 09, 2016
8.682
8.745
8.674
8.734
12,750
+0.02(+0.22%)
Mar 08, 2016
8.698
8.726
8.674
8.715
5,562
+0.01(+0.11%)
Mar 07, 2016
8.651
8.745
8.651
8.706
6,684
-0.02(-0.27%)
Mar 04, 2016
8.643
8.729
8.643
8.729
17,086
+0.12(+1.36%)
Mar 03, 2016
8.635
8.674
8.588
8.612
6,023
-0.02(-0.18%)
Mar 02, 2016
8.604
8.682
8.557
8.627
6,534
-0.01(-0.09%)
Mar 01, 2016
8.471
8.635
8.471
8.635
31,006
+0.16(+1.90%)
Feb 29, 2016
8.432
8.526
8.432
8.474
7,047
+0.01(+0.13%)
Feb 26, 2016
8.455
8.502
8.424
8.463
46,366
+0.03(+0.37%)
Feb 25, 2016
8.416
8.462
8.361
8.432
14,845
+0.05(+0.56%)
Feb 24, 2016
8.314
8.392
8.275
8.385
15,076
+0.03(+0.37%)
Feb 23, 2016
8.385
8.432
8.353
8.353
12,289
-0.09(-1.02%)
Feb 22, 2016
8.377
8.447
8.377
8.439
40,417
+0.10(+1.20%)
Feb 19, 2016
8.259
8.385
8.259
8.339
28,961
+0.00(+0.02%)
Feb 18, 2016
8.369
8.392
8.330
8.338
12,068
-0.03(-0.37%)
Feb 17, 2016
8.377
8.408
8.321
8.369
12,351
+0.13(+1.52%)
Feb 16, 2016
8.197
8.283
8.181
8.244
32,303
+0.11(+1.35%)
Feb 12, 2016
8.048
8.134
8.134
8.134
35,510
+0.10(+1.27%)
Feb 11, 2016
8.103
8.103
7.985
8.032
6,533
-0.11(-1.35%)
Feb 10, 2016
8.126
8.533
8.118
8.142
33,346
+0.01(+0.09%)
Feb 09, 2016
8.048
8.298
8.017
8.135
45,254
+0.02(+0.20%)
Feb 08, 2016
8.095
8.455
8.032
8.118
49,339
-0.06(-0.69%)
Feb 05, 2016
8.259
8.275
8.158
8.175
12,908
-0.08(-1.02%)
Feb 04, 2016
8.275
8.314
8.228
8.259
12,058
-0.02(-0.19%)
Feb 03, 2016
8.181
8.494
8.118
8.275
126,617
+0.09(+1.05%)
Feb 02, 2016
8.173
8.197
8.118
8.189
56,523
-0.05(-0.66%)
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
.