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 (%)
Aug 31, 2005
9.361
9.365
9.342
9.361
15,397
+0.00(+0.00%)
Aug 30, 2005
9.375
9.398
9.319
9.361
39,468
-0.00(-0.05%)
Aug 29, 2005
9.296
9.402
9.292
9.365
33,396
+0.05(+0.54%)
Aug 26, 2005
9.361
9.361
9.246
9.315
63,106
-0.00(-0.05%)
Aug 25, 2005
9.324
9.352
9.278
9.319
53,998
+0.02(+0.25%)
Aug 24, 2005
9.370
9.370
9.296
9.296
56,166
-0.07(-0.79%)
Aug 23, 2005
9.310
9.370
9.269
9.370
76,768
+0.08(+0.84%)
Aug 22, 2005
9.338
9.347
9.250
9.292
90,214
-0.02(-0.25%)
Aug 19, 2005
9.338
9.361
9.306
9.315
26,890
+0.00(+0.00%)
Aug 18, 2005
9.338
9.425
9.306
9.315
168,283
+0.00(+0.05%)
Aug 17, 2005
9.315
9.361
9.282
9.310
55,950
-0.03(-0.30%)
Aug 16, 2005
9.352
9.361
9.264
9.338
44,022
-0.03(-0.30%)
Aug 15, 2005
9.324
9.384
9.296
9.365
42,504
+0.03(+0.30%)
Aug 12, 2005
9.315
9.342
9.310
9.338
32,962
+0.07(+0.75%)
Aug 11, 2005
9.250
9.333
9.223
9.269
128,164
+0.04(+0.45%)
Aug 10, 2005
9.269
9.282
9.227
9.227
29,493
-0.04(-0.45%)
Aug 09, 2005
9.264
9.282
9.246
9.269
27,758
+0.02(+0.25%)
Aug 08, 2005
9.246
9.269
9.223
9.246
30,360
-0.01(-0.15%)
Aug 05, 2005
9.223
9.259
9.223
9.259
24,288
+0.04(+0.40%)
Aug 04, 2005
9.246
9.292
9.213
9.223
41,203
-0.06(-0.60%)
Aug 03, 2005
9.282
9.282
9.236
9.278
38,167
+0.01(+0.15%)
Aug 02, 2005
9.287
9.287
9.223
9.264
52,263
-0.02(-0.20%)
Aug 01, 2005
9.315
9.315
9.246
9.282
58,118
+0.00(+0.00%)
Jul 29, 2005
9.292
9.292
9.181
9.282
62,455
+0.03(+0.35%)
Jul 28, 2005
9.250
9.282
9.199
9.250
100,623
+0.00(+0.05%)
Jul 27, 2005
9.223
9.259
9.181
9.246
48,359
+0.06(+0.70%)
Jul 26, 2005
9.223
9.236
9.181
9.181
106,695
+0.00(+0.00%)
Jul 25, 2005
9.264
9.264
9.181
9.181
61,588
-0.06(-0.70%)
Jul 22, 2005
9.227
9.269
9.204
9.246
67,009
+0.02(+0.25%)
Jul 21, 2005
9.227
9.269
9.223
9.223
45,107
+0.00(+0.00%)
Jul 20, 2005
9.223
9.232
9.204
9.223
26,456
+0.00(+0.00%)
Jul 19, 2005
9.227
9.232
9.195
9.223
68,744
-0.00(-0.05%)
Jul 18, 2005
9.246
9.273
9.199
9.227
55,516
-0.04(-0.40%)
Jul 15, 2005
9.223
9.264
9.223
9.264
28,842
+0.02(+0.20%)
Jul 14, 2005
9.223
9.250
9.223
9.246
37,733
+0.00(+0.00%)
Jul 13, 2005
9.250
9.273
9.241
9.246
95,635
-0.00(-0.05%)
Jul 12, 2005
9.204
9.250
9.204
9.250
45,757
+0.03(+0.30%)
Jul 11, 2005
9.246
9.246
9.181
9.223
41,854
-0.02(-0.25%)
Jul 08, 2005
9.223
9.246
9.199
9.246
35,565
+0.01(+0.15%)
Jul 07, 2005
9.218
9.241
9.190
9.232
42,938
+0.00(+0.05%)
Jul 06, 2005
9.218
9.246
9.213
9.227
44,673
+0.00(+0.05%)
Jul 05, 2005
9.223
9.246
9.218
9.223
24,722
+0.00(+0.00%)
Jul 01, 2005
9.195
9.232
9.195
9.223
23,854
+0.00(+0.05%)
Jun 30, 2005
9.199
9.218
9.172
9.218
35,348
+0.01(+0.10%)
Jun 29, 2005
9.070
9.209
9.070
9.209
35,998
+0.14(+1.53%)
Jun 28, 2005
9.061
9.098
9.047
9.070
22,987
+0.03(+0.36%)
Jun 27, 2005
9.130
9.153
9.015
9.038
61,371
-0.12(-1.26%)
Jun 24, 2005
9.130
9.213
9.130
9.153
15,830
+0.02(+0.25%)
Jun 23, 2005
9.176
9.218
9.130
9.130
44,890
-0.05(-0.50%)
Jun 22, 2005
9.167
9.199
9.135
9.176
58,335
+0.00(+0.00%)
Jun 21, 2005
9.199
9.199
9.153
9.176
34,697
+0.00(+0.00%)
Jun 20, 2005
9.186
9.199
9.135
9.176
25,155
-0.01(-0.10%)
Jun 17, 2005
9.103
9.186
9.103
9.186
27,324
+0.09(+1.01%)
Jun 16, 2005
9.080
9.093
9.043
9.093
44,456
+0.01(+0.10%)
Jun 15, 2005
9.089
9.089
8.983
9.084
42,721
+0.00(+0.05%)
Jun 14, 2005
9.098
9.098
9.052
9.080
23,854
-0.02(-0.25%)
Jun 13, 2005
9.038
9.103
9.015
9.103
31,227
+0.09(+0.97%)
Jun 10, 2005
9.038
9.075
9.015
9.015
16,264
-0.04(-0.46%)
Jun 09, 2005
8.992
9.057
8.927
9.057
56,383
+0.05(+0.56%)
Jun 08, 2005
9.084
9.089
8.992
9.006
66,576
-0.06(-0.61%)
Jun 07, 2005
9.047
9.103
9.047
9.061
70,696
+0.01(+0.10%)
Jun 06, 2005
9.070
9.075
9.015
9.052
67,226
-0.02(-0.20%)
Jun 03, 2005
9.084
9.103
9.020
9.070
36,649
+0.01(+0.10%)
Jun 02, 2005
9.093
9.103
9.020
9.061
43,805
-0.05(-0.51%)
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
.