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, 2013
7.446
7.446
7.372
7.372
19,280
-0.06(-0.83%)
May 30, 2013
7.384
7.476
7.384
7.433
35,534
+0.05(+0.67%)
May 29, 2013
7.458
7.458
7.347
7.384
36,140
-0.09(-1.15%)
May 28, 2013
7.476
7.526
7.433
7.470
36,787
+0.03(+0.41%)
May 24, 2013
7.415
7.464
7.378
7.440
26,191
+0.01(+0.17%)
May 23, 2013
7.396
7.449
7.286
7.427
19,701
-0.01(-0.17%)
May 22, 2013
7.501
7.520
7.421
7.440
36,980
-0.06(-0.80%)
May 21, 2013
7.501
7.507
7.464
7.499
42,208
+0.01(+0.14%)
May 20, 2013
7.483
7.490
7.452
7.489
22,041
+0.02(+0.25%)
May 17, 2013
7.427
7.476
7.427
7.470
38,345
+0.05(+0.71%)
May 16, 2013
7.403
7.452
7.403
7.417
20,760
-0.01(-0.13%)
May 15, 2013
7.464
7.493
7.390
7.427
49,924
-0.02(-0.23%)
May 13, 2013
7.396
7.446
7.384
7.444
18,524
+0.01(+0.15%)
May 10, 2013
7.390
7.448
7.390
7.433
27,379
+0.04(+0.50%)
May 09, 2013
7.427
7.427
7.390
7.396
10,208
-0.03(-0.41%)
May 08, 2013
7.433
7.433
7.366
7.427
23,589
-0.01(-0.08%)
May 07, 2013
7.372
7.433
7.335
7.433
18,815
+0.06(+0.83%)
May 06, 2013
7.335
7.378
7.310
7.372
24,205
+0.04(+0.59%)
May 03, 2013
7.323
7.372
7.308
7.329
21,041
+0.02(+0.28%)
May 02, 2013
7.286
7.316
7.275
7.308
10,033
+0.04(+0.57%)
May 01, 2013
7.261
7.304
7.230
7.267
33,498
+0.01(+0.17%)
Apr 30, 2013
7.249
7.280
7.237
7.255
17,903
+0.01(+0.08%)
Apr 29, 2013
7.267
7.286
7.249
7.249
17,237
-0.02(-0.25%)
Apr 26, 2013
7.261
7.267
7.230
7.267
16,236
+0.01(+0.11%)
Apr 25, 2013
7.212
7.280
7.212
7.259
60,235
+0.08(+1.17%)
Apr 24, 2013
7.169
7.212
7.169
7.175
12,607
-0.02(-0.27%)
Apr 23, 2013
7.210
7.218
7.157
7.194
20,979
+0.06(+0.78%)
Apr 22, 2013
7.113
7.152
7.101
7.138
16,964
+0.02(+0.21%)
Apr 19, 2013
7.083
7.132
7.070
7.123
15,794
+0.04(+0.62%)
Apr 18, 2013
7.120
7.120
7.045
7.079
18,886
-0.02(-0.35%)
Apr 17, 2013
7.163
7.163
7.070
7.104
27,191
-0.10(-1.42%)
Apr 16, 2013
7.163
7.206
7.150
7.206
35,128
+0.09(+1.26%)
Apr 15, 2013
7.200
7.200
7.113
7.116
29,030
-0.08(-1.16%)
Apr 12, 2013
7.249
7.249
7.181
7.200
37,152
-0.04(-0.60%)
Apr 11, 2013
7.255
7.280
7.224
7.243
22,169
-0.01(-0.11%)
Apr 10, 2013
7.200
7.273
7.187
7.251
34,297
+0.08(+1.15%)
Apr 09, 2013
7.212
7.218
7.169
7.169
36,845
-0.02(-0.26%)
Apr 08, 2013
7.200
7.224
7.187
7.187
15,950
-0.02(-0.34%)
Apr 05, 2013
7.138
7.212
7.138
7.212
20,261
+0.01(+0.09%)
Apr 04, 2013
7.144
7.218
7.144
7.206
16,964
+0.06(+0.86%)
Apr 03, 2013
7.206
7.206
7.126
7.144
25,437
-0.07(-1.02%)
Apr 02, 2013
7.200
7.243
7.200
7.218
14,099
+0.02(+0.26%)
Apr 01, 2013
7.218
7.237
7.180
7.200
29,540
+0.00(+0.00%)
Mar 28, 2013
7.230
7.237
7.175
7.200
31,248
+0.01(+0.17%)
Mar 27, 2013
7.144
7.200
7.126
7.187
33,779
+0.01(+0.09%)
Mar 26, 2013
7.169
7.224
7.163
7.181
18,501
+0.04(+0.52%)
Mar 25, 2013
7.181
7.237
7.120
7.144
38,230
-0.04(-0.51%)
Mar 22, 2013
7.187
7.237
7.169
7.181
60,892
+0.01(+0.09%)
Mar 21, 2013
7.126
7.175
7.126
7.175
51,177
+0.00(+0.00%)
Mar 20, 2013
7.200
7.206
7.138
7.175
28,187
+0.03(+0.43%)
Mar 19, 2013
7.150
7.181
7.101
7.144
32,136
+0.01(+0.09%)
Mar 18, 2013
7.212
7.212
7.132
7.138
31,515
-0.06(-0.85%)
Mar 15, 2013
7.212
7.239
7.181
7.200
30,689
-0.02(-0.34%)
Mar 14, 2013
7.242
7.242
7.164
7.224
61,438
+0.02(+0.25%)
Mar 13, 2013
7.224
7.224
7.194
7.206
17,227
+0.00(+0.00%)
Mar 12, 2013
7.236
7.236
7.188
7.206
17,479
-0.06(-0.82%)
Mar 11, 2013
7.218
7.278
7.188
7.266
44,219
+0.05(+0.74%)
Mar 08, 2013
7.200
7.218
7.170
7.212
23,305
+0.05(+0.67%)
Mar 07, 2013
7.146
7.164
7.128
7.164
21,153
+0.05(+0.76%)
Mar 06, 2013
7.146
7.146
7.098
7.110
12,901
-0.01(-0.17%)
Mar 05, 2013
7.104
7.134
7.104
7.122
32,025
+0.04(+0.54%)
Mar 04, 2013
7.080
7.085
7.044
7.084
20,222
+0.00(+0.03%)
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
.