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 31, 2006
8.508
8.526
8.397
8.526
63,106
+0.06(+0.76%)
May 30, 2006
8.462
8.499
8.434
8.462
19,734
-0.01(-0.11%)
May 26, 2006
8.356
8.471
8.356
8.471
58,335
+0.12(+1.49%)
May 25, 2006
8.286
8.416
8.286
8.346
44,673
+0.06(+0.67%)
May 24, 2006
8.379
8.392
8.185
8.291
60,504
-0.13(-1.59%)
May 23, 2006
8.600
8.600
8.420
8.425
31,011
-0.06(-0.71%)
May 22, 2006
8.697
8.697
8.485
8.485
61,154
-0.20(-2.28%)
May 19, 2006
8.706
8.775
8.614
8.683
24,722
-0.03(-0.37%)
May 18, 2006
8.715
8.743
8.646
8.715
21,252
+0.02(+0.27%)
May 17, 2006
8.807
8.807
8.678
8.692
58,986
-0.07(-0.79%)
May 16, 2006
8.678
8.789
8.654
8.761
39,902
+0.04(+0.42%)
May 15, 2006
8.766
8.784
8.554
8.725
65,275
-0.05(-0.53%)
May 12, 2006
8.854
8.904
8.761
8.771
30,577
-0.22(-2.46%)
May 11, 2006
8.974
8.997
8.974
8.992
33,179
-0.02(-0.26%)
May 10, 2006
9.130
9.153
9.015
9.015
20,818
-0.12(-1.26%)
May 09, 2006
9.204
9.209
9.130
9.130
20,384
-0.03(-0.30%)
May 08, 2006
9.176
9.218
9.112
9.158
20,818
+0.03(+0.30%)
May 05, 2006
9.135
9.209
9.047
9.130
22,770
+0.05(+0.56%)
May 04, 2006
9.172
9.176
9.015
9.080
38,601
-0.05(-0.51%)
May 03, 2006
9.218
9.218
9.126
9.126
25,806
-0.05(-0.55%)
May 02, 2006
9.116
9.213
9.116
9.176
39,685
-0.00(-0.05%)
May 01, 2006
9.121
9.218
9.093
9.181
22,770
+0.06(+0.66%)
Apr 28, 2006
9.130
9.195
9.084
9.121
17,999
+0.01(+0.15%)
Apr 27, 2006
9.130
9.153
9.043
9.107
44,673
+0.01(+0.15%)
Apr 26, 2006
9.093
9.199
9.093
9.093
40,552
-0.03(-0.35%)
Apr 25, 2006
9.269
9.292
9.126
9.126
32,745
-0.16(-1.69%)
Apr 24, 2006
9.287
9.287
9.223
9.282
15,613
-0.00(-0.05%)
Apr 21, 2006
9.223
9.287
9.213
9.287
18,650
+0.04(+0.45%)
Apr 20, 2006
9.278
9.282
9.167
9.246
43,372
+0.02(+0.20%)
Apr 19, 2006
9.176
9.264
9.130
9.227
39,034
+0.06(+0.71%)
Apr 18, 2006
9.199
9.199
9.107
9.163
51,829
-0.03(-0.35%)
Apr 17, 2006
9.236
9.292
9.195
9.195
20,601
-0.04(-0.45%)
Apr 13, 2006
9.264
9.306
9.223
9.236
26,673
-0.03(-0.30%)
Apr 12, 2006
9.310
9.347
9.264
9.264
10,409
-0.05(-0.50%)
Apr 11, 2006
9.315
9.333
9.241
9.310
11,493
+0.05(+0.55%)
Apr 10, 2006
9.352
9.361
9.227
9.259
24,505
-0.10(-1.04%)
Apr 07, 2006
9.361
9.361
9.292
9.356
22,336
-0.00(-0.05%)
Apr 06, 2006
9.264
9.361
9.264
9.361
35,998
+0.05(+0.53%)
Apr 05, 2006
9.246
9.356
9.232
9.312
15,830
+0.02(+0.22%)
Apr 04, 2006
9.324
9.347
9.292
9.292
25,806
+0.00(+0.00%)
Apr 03, 2006
9.306
9.315
9.292
9.292
11,710
-0.06(-0.59%)
Mar 31, 2006
9.352
9.352
9.292
9.347
15,180
+0.03(+0.35%)
Mar 30, 2006
9.352
9.361
9.315
9.315
5,638
+0.02(+0.25%)
Mar 29, 2006
9.342
9.352
9.246
9.292
36,432
+0.02(+0.20%)
Mar 28, 2006
9.301
9.310
9.232
9.273
25,155
+0.05(+0.50%)
Mar 27, 2006
9.361
9.361
9.223
9.227
49,877
-0.13(-1.43%)
Mar 24, 2006
9.324
9.361
9.292
9.361
25,155
+0.05(+0.50%)
Mar 23, 2006
9.333
9.356
9.246
9.315
32,529
-0.02(-0.20%)
Mar 22, 2006
9.273
9.333
9.250
9.333
23,854
+0.02(+0.20%)
Mar 21, 2006
9.324
9.347
9.269
9.315
17,999
-0.01(-0.10%)
Mar 20, 2006
9.347
9.347
9.273
9.324
32,529
-0.01(-0.15%)
Mar 17, 2006
9.287
9.338
9.273
9.338
11,276
+0.10(+1.05%)
Mar 16, 2006
9.315
9.356
9.241
9.241
46,841
-0.03(-0.30%)
Mar 15, 2006
9.269
9.333
9.241
9.269
18,650
-0.02(-0.25%)
Mar 14, 2006
9.287
9.361
9.257
9.292
48,359
+0.02(+0.25%)
Mar 13, 2006
9.292
9.361
9.269
9.269
19,517
+0.00(+0.00%)
Mar 10, 2006
9.389
9.448
9.209
9.269
36,866
-0.11(-1.18%)
Mar 09, 2006
9.421
9.430
9.361
9.379
16,481
-0.03(-0.29%)
Mar 08, 2006
9.292
9.407
9.292
9.407
35,131
+0.12(+1.24%)
Mar 07, 2006
9.223
9.292
9.223
9.292
12,577
+0.06(+0.65%)
Mar 06, 2006
9.292
9.301
9.223
9.232
39,468
-0.01(-0.15%)
Mar 03, 2006
9.259
9.324
9.227
9.246
28,408
-0.02(-0.20%)
Mar 02, 2006
9.338
9.384
9.232
9.264
26,240
-0.06(-0.64%)
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
.