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, 2010
5.551
5.623
5.551
5.575
43,776
-0.08(-1.36%)
Aug 30, 2010
5.691
5.691
5.614
5.652
54,710
-0.04(-0.76%)
Aug 27, 2010
5.695
5.695
5.580
5.695
59,263
+0.09(+1.55%)
Aug 26, 2010
5.585
5.618
5.550
5.609
52,500
+0.02(+0.43%)
Aug 25, 2010
5.532
5.585
5.470
5.585
51,485
+0.05(+0.87%)
Aug 24, 2010
5.537
5.594
5.508
5.537
59,423
-0.05(-0.86%)
Aug 23, 2010
5.590
5.614
5.570
5.585
31,677
-0.00(-0.09%)
Aug 20, 2010
5.585
5.590
5.537
5.590
17,090
-0.02(-0.34%)
Aug 19, 2010
5.614
5.662
5.556
5.609
74,586
-0.04(-0.64%)
Aug 18, 2010
5.565
5.681
5.565
5.645
90,166
+0.04(+0.73%)
Aug 17, 2010
5.590
5.645
5.590
5.604
35,138
+0.05(+0.95%)
Aug 16, 2010
5.508
5.585
5.508
5.551
38,725
-0.00(-0.09%)
Aug 13, 2010
5.556
5.609
5.556
5.556
86,480
-0.03(-0.52%)
Aug 12, 2010
5.479
5.590
5.469
5.585
80,169
+0.01(+0.26%)
Aug 11, 2010
5.686
5.691
5.570
5.570
110,694
-0.18(-3.18%)
Aug 10, 2010
5.720
5.768
5.695
5.753
69,948
-0.00(-0.08%)
Aug 09, 2010
5.720
5.777
5.700
5.758
72,850
+0.01(+0.25%)
Aug 06, 2010
5.744
5.744
5.671
5.744
57,699
+0.01(+0.25%)
Aug 05, 2010
5.729
5.729
5.705
5.729
42,555
-0.02(-0.34%)
Aug 04, 2010
5.715
5.777
5.715
5.748
60,821
+0.03(+0.59%)
Aug 03, 2010
5.729
5.729
5.691
5.715
23,471
-0.01(-0.12%)
Aug 02, 2010
5.676
5.739
5.676
5.722
65,572
+0.09(+1.66%)
Jul 30, 2010
5.628
5.671
5.604
5.628
49,337
-0.00(-0.09%)
Jul 29, 2010
5.662
5.694
5.618
5.633
60,235
-0.02(-0.34%)
Jul 28, 2010
5.691
5.700
5.652
5.652
38,102
-0.05(-0.93%)
Jul 27, 2010
5.686
5.734
5.686
5.705
21,340
+0.04(+0.68%)
Jul 26, 2010
5.667
5.691
5.662
5.667
17,649
+0.00(+0.03%)
Jul 23, 2010
5.585
5.671
5.585
5.665
23,930
+0.06(+1.00%)
Jul 22, 2010
5.460
5.622
5.460
5.609
116,917
+0.15(+2.82%)
Jul 21, 2010
5.580
5.580
5.447
5.455
37,605
-0.05(-0.87%)
Jul 20, 2010
5.426
5.503
5.426
5.503
38,208
+0.06(+1.15%)
Jul 19, 2010
5.426
5.445
5.426
5.440
8,372
+0.01(+0.27%)
Jul 16, 2010
5.426
5.512
5.426
5.426
58,653
-0.10(-1.74%)
Jul 15, 2010
5.493
5.537
5.450
5.522
79,426
+0.03(+0.61%)
Jul 14, 2010
5.464
5.520
5.464
5.488
76,397
-0.01(-0.18%)
Jul 13, 2010
5.464
5.508
5.464
5.498
76,707
+0.09(+1.69%)
Jul 12, 2010
5.368
5.445
5.368
5.407
29,858
+0.01(+0.18%)
Jul 09, 2010
5.397
5.416
5.358
5.397
61,480
+0.04(+0.72%)
Jul 08, 2010
5.339
5.392
5.339
5.358
60,952
+0.04(+0.72%)
Jul 07, 2010
5.243
5.320
5.243
5.320
106,127
+0.08(+1.47%)
Jul 06, 2010
5.277
5.368
5.224
5.243
63,773
-0.01(-0.28%)
Jul 02, 2010
5.258
5.305
5.219
5.258
29,904
-0.04(-0.72%)
Jul 01, 2010
5.358
5.368
5.228
5.296
80,468
-0.07(-1.35%)
Jun 30, 2010
5.416
5.416
5.368
5.368
33,590
-0.03(-0.54%)
Jun 29, 2010
5.527
5.527
5.392
5.397
72,438
-0.16(-2.86%)
Jun 25, 2010
5.556
5.628
5.537
5.556
107,242
-0.00(-0.06%)
Jun 24, 2010
5.623
5.715
5.527
5.559
64,674
-0.04(-0.71%)
Jun 23, 2010
5.587
5.667
5.570
5.599
75,992
+0.01(+0.17%)
Jun 22, 2010
5.642
5.667
5.590
5.590
62,078
-0.07(-1.19%)
Jun 21, 2010
5.739
5.777
5.647
5.657
149,852
-0.00(-0.09%)
Jun 18, 2010
5.662
5.666
5.590
5.662
37,061
+0.07(+1.20%)
Jun 17, 2010
5.710
5.715
5.575
5.594
36,409
-0.02(-0.34%)
Jun 16, 2010
5.561
5.639
5.561
5.614
59,600
-0.00(-0.09%)
Jun 15, 2010
5.565
5.618
5.498
5.618
79,449
+0.10(+1.83%)
Jun 14, 2010
5.570
5.570
5.488
5.517
72,065
+0.04(+0.70%)
Jun 11, 2010
5.422
5.479
5.418
5.479
22,588
+0.01(+0.26%)
Jun 10, 2010
5.366
5.465
5.366
5.465
34,390
+0.13(+2.47%)
Jun 09, 2010
5.385
5.463
5.319
5.333
46,789
-0.08(-1.39%)
Jun 08, 2010
5.333
5.408
5.333
5.408
49,918
+0.06(+1.22%)
Jun 07, 2010
5.385
5.451
5.343
5.343
57,760
-0.04(-0.79%)
Jun 04, 2010
5.386
5.460
5.386
5.386
4,036
-0.13(-2.37%)
Jun 03, 2010
5.521
5.526
5.474
5.516
39,183
+0.01(+0.26%)
Jun 02, 2010
5.422
5.502
5.421
5.502
23,820
+0.08(+1.39%)
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
.