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 (%)
May 30, 2014
8.636
8.643
8.582
8.616
53,105
-0.03(-0.31%)
May 29, 2014
8.670
8.670
8.609
8.643
131,507
+0.01(+0.15%)
May 28, 2014
8.616
8.646
8.609
8.629
14,119
+0.01(+0.08%)
May 27, 2014
8.609
8.643
8.596
8.623
85,244
+0.03(+0.39%)
May 23, 2014
8.589
8.589
8.589
8.589
21,890
-0.01(-0.08%)
May 22, 2014
8.569
8.609
8.569
8.596
29,250
+0.04(+0.47%)
May 21, 2014
8.562
8.562
8.549
8.555
14,206
+0.01(+0.16%)
May 20, 2014
8.535
8.542
8.522
8.542
15,095
+0.01(+0.08%)
May 19, 2014
8.461
8.542
8.461
8.535
25,522
+0.05(+0.63%)
May 16, 2014
8.475
8.535
8.475
8.481
22,673
+0.01(+0.08%)
May 15, 2014
8.515
8.549
8.461
8.475
37,071
-0.06(-0.71%)
May 14, 2014
8.535
8.569
8.522
8.535
56,924
-0.03(-0.31%)
May 13, 2014
8.542
8.576
8.542
8.562
156,894
+0.05(+0.55%)
May 12, 2014
8.488
8.522
8.488
8.515
35,155
+0.03(+0.40%)
May 09, 2014
8.448
8.481
8.428
8.481
32,556
+0.06(+0.72%)
May 08, 2014
8.475
8.488
8.421
8.421
40,340
-0.05(-0.56%)
May 07, 2014
8.488
8.495
8.468
8.468
53,131
-0.03(-0.31%)
May 06, 2014
8.515
8.515
8.461
8.495
19,853
-0.01(-0.16%)
May 05, 2014
8.461
8.508
8.441
8.508
28,305
+0.03(+0.40%)
May 02, 2014
8.468
8.495
8.468
8.475
30,282
+0.01(+0.08%)
May 01, 2014
8.481
8.508
8.461
8.468
30,151
-0.01(-0.08%)
Apr 30, 2014
8.481
8.495
8.436
8.475
22,680
+0.01(+0.07%)
Apr 29, 2014
8.475
8.481
8.455
8.469
21,975
+0.03(+0.33%)
Apr 28, 2014
8.495
8.515
8.414
8.441
50,537
-0.04(-0.48%)
Apr 25, 2014
8.461
8.495
8.455
8.481
56,841
-0.02(-0.24%)
Apr 24, 2014
8.508
8.508
8.475
8.502
57,174
+0.03(+0.32%)
Apr 23, 2014
8.441
8.482
8.421
8.475
56,734
+0.05(+0.56%)
Apr 22, 2014
8.354
8.434
8.354
8.428
59,043
+0.09(+1.05%)
Apr 21, 2014
8.293
8.354
8.292
8.340
28,997
+0.05(+0.57%)
Apr 17, 2014
8.293
8.293
8.293
8.293
41,397
+0.02(+0.27%)
Apr 16, 2014
8.246
8.280
8.246
8.271
23,763
+0.04(+0.46%)
Apr 15, 2014
8.253
8.267
8.199
8.233
23,562
-0.02(-0.24%)
Apr 14, 2014
8.267
8.267
8.206
8.253
37,683
+0.04(+0.49%)
Apr 11, 2014
8.213
8.233
8.173
8.213
13,969
-0.03(-0.41%)
Apr 10, 2014
8.273
8.287
8.220
8.246
62,382
-0.01(-0.16%)
Apr 09, 2014
8.199
8.280
8.186
8.260
55,675
+0.07(+0.90%)
Apr 08, 2014
8.179
8.197
8.159
8.186
36,301
-0.01(-0.08%)
Apr 07, 2014
8.179
8.233
8.173
8.193
52,905
+0.01(+0.08%)
Apr 04, 2014
8.240
8.253
8.166
8.186
51,389
-0.02(-0.25%)
Apr 03, 2014
8.193
8.246
8.186
8.206
21,632
+0.01(+0.16%)
Apr 02, 2014
8.199
8.220
8.193
8.193
17,458
+0.00(+0.00%)
Apr 01, 2014
8.166
8.226
8.166
8.193
26,658
+0.01(+0.16%)
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%)
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
.