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 (%)
Jul 31, 2009
11.06
11.28
11.06
11.21
35,085
+0.06(+0.54%)
Jul 30, 2009
11.16
11.16
11.06
11.15
11,428
+0.28(+2.58%)
Jul 29, 2009
10.80
10.97
10.80
10.87
27,302
-0.01(-0.09%)
Jul 28, 2009
10.82
10.90
10.74
10.88
11,138
-0.04(-0.37%)
Jul 27, 2009
10.73
10.95
10.71
10.92
31,179
+0.09(+0.83%)
Jul 24, 2009
10.66
10.90
10.59
10.83
14,636
-0.01(-0.09%)
Jul 23, 2009
10.61
10.89
10.61
10.84
17,260
+0.23(+2.17%)
Jul 22, 2009
10.42
10.62
10.42
10.61
14,494
+0.10(+0.95%)
Jul 21, 2009
10.55
10.62
10.44
10.51
21,953
-0.08(-0.76%)
Jul 20, 2009
10.51
10.59
10.47
10.59
12,405
+0.16(+1.57%)
Jul 17, 2009
10.29
10.43
10.29
10.43
8,035
+0.02(+0.16%)
Jul 16, 2009
10.23
10.43
10.22
10.41
20,745
+0.11(+1.07%)
Jul 15, 2009
10.05
10.35
10.05
10.30
9,856
+0.27(+2.69%)
Jul 14, 2009
9.860
10.04
9.860
10.03
10,205
+0.11(+1.11%)
Jul 13, 2009
9.730
9.920
9.730
9.920
6,723
+0.29(+2.98%)
Jul 10, 2009
9.630
9.730
9.630
9.633
5,962
-0.03(-0.28%)
Jul 09, 2009
9.640
9.730
9.640
9.660
3,914
+0.10(+1.05%)
Jul 08, 2009
10.18
10.18
9.500
9.560
6,031
-0.17(-1.75%)
Jul 07, 2009
9.790
9.840
9.690
9.730
16,850
-0.14(-1.42%)
Jul 06, 2009
9.790
9.870
9.750
9.870
22,127
-0.01(-0.10%)
Jul 02, 2009
10.01
10.04
9.800
9.880
30,471
-0.32(-3.14%)
Jul 01, 2009
10.29
10.29
10.14
10.20
11,596
+0.14(+1.39%)
Jun 30, 2009
10.02
10.12
9.940
10.06
26,674
+0.01(+0.10%)
Jun 29, 2009
10.06
10.08
10.01
10.05
14,100
+0.11(+1.11%)
Jun 26, 2009
9.970
9.990
9.920
9.940
8,564
-0.11(-1.09%)
Jun 25, 2009
9.920
10.05
9.850
10.05
24,516
+0.27(+2.76%)
Jun 24, 2009
9.680
9.880
9.680
9.780
25,651
+0.18(+1.87%)
Jun 23, 2009
10.05
10.05
9.350
9.600
24,261
-0.05(-0.52%)
Jun 22, 2009
9.740
9.740
9.600
9.650
8,291
-0.18(-1.83%)
Jun 19, 2009
9.850
9.990
9.820
9.830
10,958
-0.01(-0.10%)
Jun 18, 2009
9.800
9.890
9.800
9.840
11,106
+0.07(+0.72%)
Jun 17, 2009
9.750
9.850
9.710
9.770
22,208
+0.01(+0.10%)
Jun 16, 2009
9.970
10.03
9.760
9.760
28,573
-0.04(-0.41%)
Jun 15, 2009
10.05
10.05
9.790
9.800
59,052
-0.54(-5.22%)
Jun 12, 2009
10.26
10.37
10.23
10.34
10,331
+0.06(+0.58%)
Jun 11, 2009
10.23
10.39
10.23
10.28
8,781
+0.13(+1.28%)
Jun 10, 2009
10.30
10.32
10.14
10.15
20,366
-0.16(-1.55%)
Jun 09, 2009
10.30
10.31
10.15
10.31
38,779
+0.06(+0.59%)
Jun 08, 2009
10.15
10.34
10.05
10.25
24,986
+0.02(+0.20%)
Jun 05, 2009
10.31
10.35
10.22
10.23
18,525
-0.10(-0.95%)
Jun 04, 2009
10.13
10.38
10.13
10.33
23,996
+0.17(+1.65%)
Jun 03, 2009
10.08
10.21
10.07
10.16
33,111
-0.04(-0.39%)
Jun 02, 2009
10.18
10.25
10.18
10.20
5,909
-0.14(-1.35%)
Jun 01, 2009
10.00
10.43
10.00
10.34
14,058
+0.38(+3.82%)
May 29, 2009
9.850
10.00
9.850
9.960
6,940
+0.18(+1.84%)
May 28, 2009
9.760
9.880
9.640
9.780
10,781
+0.09(+0.96%)
May 27, 2009
9.840
9.890
9.660
9.687
18,972
-0.16(-1.65%)
May 26, 2009
9.600
9.850
9.550
9.850
11,249
+0.25(+2.60%)
May 22, 2009
9.600
9.650
9.570
9.600
7,189
+0.12(+1.27%)
May 21, 2009
9.670
9.670
9.380
9.480
12,597
-0.24(-2.47%)
May 20, 2009
9.900
9.945
9.718
9.720
7,507
-0.08(-0.82%)
May 19, 2009
9.780
9.880
9.750
9.800
8,614
+0.04(+0.41%)
May 18, 2009
9.460
9.760
9.460
9.760
3,492
+0.37(+3.94%)
May 15, 2009
9.460
9.485
9.390
9.390
9,940
-0.07(-0.74%)
May 14, 2009
9.530
9.560
9.350
9.460
17,967
+0.01(+0.11%)
May 13, 2009
9.780
9.780
9.400
9.450
17,140
-0.50(-5.03%)
May 12, 2009
9.800
9.950
9.710
9.950
15,419
+0.15(+1.53%)
May 11, 2009
9.840
9.840
9.740
9.800
9,117
-0.13(-1.31%)
May 08, 2009
9.900
9.950
9.810
9.930
8,524
+0.23(+2.37%)
May 07, 2009
9.940
10.00
9.680
9.700
14,720
-0.09(-0.93%)
May 06, 2009
9.780
9.873
9.740
9.791
5,575
+0.03(+0.32%)
May 05, 2009
9.720
9.760
9.550
9.760
15,772
+0.01(+0.10%)
May 04, 2009
9.700
9.760
9.690
9.750
18,775
+0.24(+2.52%)
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
.