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 (%)
Sep 30, 2002
5.534
5.534
5.234
5.257
29,709
-0.46(-8.06%)
Sep 27, 2002
5.658
5.764
5.603
5.718
9,975
+0.00(+0.00%)
Sep 26, 2002
5.972
5.976
5.612
5.718
24,071
-0.26(-4.32%)
Sep 25, 2002
5.810
6.110
5.810
5.976
52,480
+0.26(+4.52%)
Sep 24, 2002
5.810
5.898
5.695
5.718
17,565
-0.25(-4.25%)
Sep 23, 2002
5.907
5.972
5.787
5.972
22,119
-0.06(-1.07%)
Sep 20, 2002
5.995
6.036
5.879
6.036
20,384
-0.12(-1.95%)
Sep 19, 2002
5.847
6.156
5.810
6.156
137,923
+0.05(+0.75%)
Sep 18, 2002
6.193
6.193
5.949
6.110
388,180
-0.08(-1.27%)
Sep 17, 2002
6.271
6.271
6.188
6.188
5,204
-0.18(-2.75%)
Sep 16, 2002
6.410
6.410
6.294
6.364
5,204
-0.09(-1.43%)
Sep 13, 2002
6.594
6.594
6.364
6.456
13,879
-0.25(-3.78%)
Sep 12, 2002
6.755
6.755
6.709
6.709
1,084
-0.05(-0.68%)
Sep 11, 2002
6.594
6.802
6.562
6.755
24,071
+0.23(+3.46%)
Sep 10, 2002
6.456
6.594
6.364
6.530
7,590
+0.07(+1.14%)
Sep 09, 2002
6.456
6.456
6.317
6.456
19,517
+0.00(+0.00%)
Sep 06, 2002
6.456
6.594
6.271
6.456
31,878
+0.13(+2.12%)
Sep 05, 2002
6.497
6.580
6.271
6.322
8,674
-0.18(-2.77%)
Sep 04, 2002
6.502
6.626
6.497
6.502
6,722
+0.00(+0.00%)
Sep 03, 2002
6.686
6.686
6.502
6.502
18,216
-0.24(-3.56%)
Aug 30, 2002
6.871
6.917
6.742
6.742
3,469
-0.22(-3.18%)
Aug 29, 2002
6.668
7.032
6.668
6.963
9,108
+0.25(+3.71%)
Aug 28, 2002
6.921
6.921
6.714
6.714
21,469
-0.25(-3.58%)
Aug 27, 2002
7.032
7.124
6.921
6.963
10,843
-0.07(-0.98%)
Aug 26, 2002
7.147
7.194
6.926
7.032
43,372
+0.12(+1.67%)
Aug 23, 2002
7.272
7.272
6.917
6.917
11,927
-0.42(-5.72%)
Aug 22, 2002
7.111
7.443
7.111
7.337
7,590
+0.18(+2.51%)
Aug 21, 2002
7.060
7.489
7.060
7.157
49,444
-0.12(-1.65%)
Aug 20, 2002
7.281
7.281
7.009
7.277
54,432
-0.03(-0.38%)
Aug 16, 2002
7.240
7.420
7.111
7.304
11,710
+0.01(+0.13%)
Aug 15, 2002
7.147
7.304
6.963
7.295
18,216
+0.06(+0.76%)
Aug 14, 2002
6.755
7.240
6.691
7.240
94,334
+0.55(+8.20%)
Aug 13, 2002
6.571
7.023
6.506
6.691
99,755
+0.07(+1.11%)
Aug 12, 2002
6.594
6.802
6.539
6.617
34,480
+0.21(+3.24%)
Aug 07, 2002
6.405
6.594
6.202
6.410
54,648
+0.41(+6.84%)
Aug 06, 2002
5.672
6.110
5.672
5.999
34,480
+0.40(+7.08%)
Aug 05, 2002
5.856
5.856
5.580
5.603
19,083
-0.37(-6.18%)
Aug 02, 2002
6.018
6.225
5.769
5.972
30,577
-0.05(-0.77%)
Aug 01, 2002
6.313
6.447
6.018
6.018
22,336
-0.21(-3.40%)
Jul 31, 2002
6.368
6.368
6.230
6.230
16,264
-0.18(-2.81%)
Jul 30, 2002
6.345
6.456
6.156
6.410
30,360
-0.07(-1.07%)
Jul 29, 2002
6.008
6.571
6.008
6.479
15,397
+0.53(+8.91%)
Jul 26, 2002
5.810
6.110
5.810
5.949
19,517
+0.02(+0.39%)
Jul 25, 2002
6.317
6.364
5.902
5.925
42,287
-0.48(-7.55%)
Jul 24, 2002
5.764
6.479
5.764
6.410
56,600
+0.02(+0.36%)
Jul 23, 2002
6.410
6.548
6.281
6.387
7,156
+0.02(+0.36%)
Jul 22, 2002
6.640
6.640
6.202
6.364
35,348
-0.44(-6.50%)
Jul 19, 2002
7.009
7.032
6.686
6.806
9,541
-0.23(-3.28%)
Jul 17, 2002
7.147
7.470
6.949
7.037
43,805
+0.18(+2.69%)
Jul 12, 2002
6.908
7.147
6.852
6.852
27,107
-0.04(-0.54%)
Jul 11, 2002
6.479
6.889
6.456
6.889
67,660
+0.24(+3.68%)
Jul 10, 2002
6.686
6.848
6.622
6.645
32,529
+0.14(+2.20%)
Jul 09, 2002
6.617
6.686
6.479
6.502
13,445
-0.07(-1.05%)
Jul 08, 2002
6.645
6.755
6.571
6.571
24,505
-0.16(-2.40%)
Jul 05, 2002
6.617
6.732
6.525
6.732
8,891
+0.25(+3.91%)
Jul 04, 2002
6.110
6.479
6.064
6.479
51,829
+0.00(+0.00%)
Jul 03, 2002
6.110
6.479
6.064
6.479
51,829
+0.25(+4.07%)
Jul 02, 2002
6.433
6.433
6.179
6.225
24,505
-0.14(-2.17%)
Jul 01, 2002
6.682
6.682
6.364
6.364
16,698
-0.39(-5.74%)
Jun 28, 2002
6.594
6.871
6.594
6.751
31,444
+0.11(+1.60%)
Jun 27, 2002
6.755
6.755
6.502
6.645
21,686
+0.12(+1.84%)
Jun 26, 2002
6.548
6.732
6.414
6.525
16,698
-0.21(-3.08%)
Jun 25, 2002
7.009
7.078
6.732
6.732
24,722
+0.02(+0.34%)
Jun 21, 2002
6.825
7.032
6.709
6.709
33,613
-0.21(-3.00%)
Jun 20, 2002
7.147
7.147
6.917
6.917
14,746
-0.23(-3.23%)
Jun 19, 2002
7.217
7.300
7.124
7.147
17,999
-0.16(-2.21%)
Jun 18, 2002
7.355
7.401
7.240
7.309
15,180
-0.05(-0.63%)
Jun 17, 2002
7.147
7.355
7.124
7.355
13,011
+0.14(+1.92%)
Jun 14, 2002
7.124
7.217
7.101
7.217
22,553
-0.21(-2.79%)
Jun 12, 2002
7.378
7.424
7.124
7.424
22,987
-0.05(-0.62%)
Jun 11, 2002
7.609
7.609
7.383
7.470
20,168
-0.14(-1.82%)
Jun 10, 2002
7.539
7.632
7.447
7.609
18,216
+0.00(+0.00%)
Jun 07, 2002
7.424
7.609
7.378
7.609
63,540
+0.00(+0.00%)
Jun 06, 2002
7.724
7.724
7.516
7.609
15,397
-0.07(-0.90%)
Jun 05, 2002
7.609
7.678
7.586
7.678
9,975
-0.10(-1.25%)
May 31, 2002
7.839
8.047
7.775
7.775
9,108
-0.07(-0.88%)
May 28, 2002
7.775
7.977
7.775
7.844
7,590
-0.09(-1.16%)
May 27, 2002
8.065
8.065
7.885
7.936
7,806
+0.00(+0.00%)
May 24, 2002
8.065
8.065
7.885
7.936
7,806
-0.18(-2.22%)
May 23, 2002
7.862
8.116
7.862
8.116
13,445
+0.25(+3.23%)
May 22, 2002
7.747
7.862
7.701
7.862
108,430
+0.05(+0.59%)
May 21, 2002
7.954
8.070
7.752
7.816
23,204
-0.10(-1.22%)
May 20, 2002
8.208
8.277
7.908
7.913
35,998
-0.42(-4.98%)
May 17, 2002
8.369
8.623
8.300
8.328
24,505
+0.03(+0.33%)
May 16, 2002
8.208
8.416
8.208
8.300
14,312
-0.00(-0.06%)
May 15, 2002
8.047
8.369
8.047
8.305
20,384
+0.16(+1.98%)
May 14, 2002
7.991
8.143
7.931
8.143
19,300
+0.28(+3.58%)
May 13, 2002
7.747
7.885
7.682
7.862
18,650
+0.16(+2.10%)
May 10, 2002
7.770
7.885
7.682
7.701
86,744
-0.16(-2.05%)
May 09, 2002
8.047
8.047
7.655
7.862
18,433
-0.18(-2.29%)
May 08, 2002
7.147
8.047
7.147
8.047
69,612
+1.18(+17.11%)
May 07, 2002
6.802
6.917
6.433
6.871
27,541
+0.07(+1.02%)
May 06, 2002
6.848
6.917
6.779
6.802
18,433
+0.02(+0.34%)
May 03, 2002
6.958
6.963
6.760
6.779
20,601
-0.28(-3.92%)
May 02, 2002
7.009
7.286
7.009
7.055
35,565
-0.07(-0.97%)
May 01, 2002
7.378
7.378
7.124
7.124
14,312
-0.35(-4.63%)
Apr 30, 2002
7.194
7.581
7.194
7.470
21,902
+0.28(+3.85%)
Apr 29, 2002
7.217
7.286
7.124
7.194
20,601
+0.05(+0.65%)
Apr 26, 2002
7.378
7.378
7.147
7.147
8,891
-0.17(-2.33%)
Apr 25, 2002
7.286
7.424
7.124
7.318
13,662
+0.12(+1.73%)
Apr 24, 2002
7.263
7.438
7.170
7.194
21,686
-0.01(-0.13%)
Apr 23, 2002
7.332
7.447
7.194
7.203
42,287
-0.21(-2.80%)
Apr 22, 2002
7.701
7.701
7.378
7.410
36,215
-0.31(-4.06%)
Apr 19, 2002
7.655
7.747
7.655
7.724
10,626
+0.06(+0.78%)
Apr 18, 2002
7.908
7.908
7.659
7.664
9,108
-0.18(-2.24%)
Apr 17, 2002
7.724
7.954
7.724
7.839
11,276
+0.13(+1.74%)
Apr 16, 2002
7.701
7.793
7.618
7.705
7,590
+0.12(+1.58%)
Apr 15, 2002
7.701
7.710
7.586
7.586
2,819
-0.17(-2.14%)
Apr 12, 2002
7.470
7.765
7.470
7.752
15,180
+0.32(+4.35%)
Apr 11, 2002
7.747
7.747
7.429
7.429
22,119
-0.32(-4.11%)
Apr 10, 2002
7.479
7.765
7.479
7.747
16,481
+0.21(+2.75%)
Apr 09, 2002
7.839
7.839
7.447
7.539
65,058
-0.48(-6.03%)
Apr 08, 2002
7.954
8.024
7.839
8.024
38,167
-0.05(-0.63%)
Apr 05, 2002
8.162
8.162
7.959
8.074
39,468
+0.00(+0.06%)
Apr 04, 2002
7.968
8.162
7.968
8.070
10,843
+0.10(+1.27%)
Apr 03, 2002
7.959
8.047
7.959
7.968
9,325
-0.04(-0.52%)
Apr 02, 2002
8.254
8.254
7.894
8.010
38,818
-0.36(-4.30%)
Apr 01, 2002
8.162
8.369
8.162
8.369
8,240
+0.09(+1.11%)
Mar 29, 2002
7.977
8.277
7.977
8.277
16,047
+0.00(+0.00%)
Mar 28, 2002
7.977
8.277
7.977
8.277
16,047
+0.30(+3.76%)
Mar 27, 2002
8.093
8.093
7.655
7.977
21,902
-0.05(-0.57%)
Mar 26, 2002
7.908
8.185
7.908
8.024
14,529
+0.14(+1.75%)
Mar 25, 2002
8.162
8.300
7.885
7.885
13,228
-0.37(-4.47%)
Mar 22, 2002
8.116
8.392
8.116
8.254
19,951
+0.21(+2.58%)
Mar 21, 2002
7.839
8.139
7.839
8.047
17,782
+0.09(+1.16%)
Mar 20, 2002
8.300
8.300
7.954
7.954
16,915
-0.35(-4.17%)
Mar 19, 2002
8.079
8.300
8.079
8.300
4,770
+0.14(+1.69%)
Mar 18, 2002
8.079
8.342
8.079
8.162
7,806
+0.07(+0.85%)
Mar 15, 2002
8.116
8.277
8.093
8.093
9,975
-0.14(-1.68%)
Mar 14, 2002
8.254
8.314
8.231
8.231
4,770
+0.09(+1.13%)
Mar 13, 2002
8.369
8.369
8.093
8.139
11,710
-0.17(-2.00%)
Mar 12, 2002
8.346
8.443
8.190
8.305
18,866
-0.24(-2.86%)
Mar 11, 2002
8.600
8.600
8.351
8.549
16,481
+0.02(+0.22%)
Mar 08, 2002
8.462
8.595
8.462
8.531
3,903
+0.30(+3.64%)
Mar 07, 2002
8.277
8.323
8.120
8.231
19,951
+0.00(+0.00%)
Mar 06, 2002
8.001
8.231
7.982
8.231
28,408
+0.12(+1.42%)
Mar 05, 2002
8.047
8.162
7.908
8.116
19,083
-0.02(-0.28%)
Mar 04, 2002
7.701
8.208
7.701
8.139
32,312
+0.55(+7.29%)
Mar 01, 2002
7.489
7.586
6.917
7.586
34,480
+0.18(+2.49%)
Feb 28, 2002
7.470
7.512
7.337
7.401
27,975
+0.07(+0.94%)
Feb 27, 2002
7.678
7.738
7.263
7.332
24,288
-0.46(-5.92%)
Feb 26, 2002
7.701
7.848
7.701
7.793
24,722
+0.03(+0.36%)
Feb 25, 2002
7.562
7.765
7.558
7.765
21,035
+0.25(+3.31%)
Feb 22, 2002
7.609
7.609
7.378
7.516
14,312
-0.15(-1.98%)
Feb 21, 2002
8.037
8.037
7.526
7.669
52,913
-0.48(-5.94%)
Feb 20, 2002
8.208
8.208
8.033
8.153
28,191
-0.19(-2.32%)
Feb 19, 2002
8.392
8.392
8.231
8.346
3,252
-0.02(-0.28%)
Feb 18, 2002
8.531
8.623
8.323
8.369
14,963
+0.00(+0.00%)
Feb 15, 2002
8.531
8.623
8.323
8.369
14,963
-0.09(-1.09%)
Feb 14, 2002
8.831
8.831
8.402
8.462
26,673
-0.37(-4.18%)
Feb 13, 2002
8.720
8.831
8.669
8.831
31,878
+0.14(+1.59%)
Feb 12, 2002
8.715
8.761
8.471
8.692
26,023
-0.09(-1.05%)
Feb 11, 2002
8.577
8.784
8.531
8.784
19,517
+0.27(+3.20%)
Feb 08, 2002
8.535
8.535
8.369
8.512
42,504
-0.03(-0.32%)
Feb 07, 2002
8.784
8.784
8.531
8.540
24,505
-0.36(-4.04%)
Feb 06, 2002
8.715
8.992
8.715
8.900
16,264
+0.14(+1.58%)
Feb 05, 2002
8.646
8.761
8.623
8.761
18,866
-0.06(-0.68%)
Feb 04, 2002
9.038
9.038
8.688
8.821
16,264
-0.15(-1.65%)
Feb 01, 2002
9.038
9.038
8.886
8.969
14,746
-0.03(-0.36%)
Jan 31, 2002
8.784
9.084
8.784
9.001
130,116
+0.22(+2.47%)
Jan 30, 2002
8.784
8.969
8.637
8.784
21,686
-0.07(-0.78%)
Jan 29, 2002
8.900
8.969
8.789
8.854
20,601
-0.12(-1.29%)
Jan 28, 2002
8.992
9.089
8.826
8.969
58,552
+0.03(+0.36%)
Jan 25, 2002
8.877
8.946
8.817
8.937
15,830
+0.18(+2.00%)
Jan 24, 2002
8.923
8.992
8.761
8.761
36,649
-0.02(-0.26%)
Jan 23, 2002
8.831
8.854
8.766
8.784
13,879
+0.02(+0.26%)
Jan 22, 2002
9.015
9.015
8.761
8.761
6,288
-0.25(-2.81%)
Jan 21, 2002
8.900
9.075
8.831
9.015
12,144
+0.00(+0.00%)
Jan 18, 2002
8.900
9.075
8.831
9.015
12,144
+0.00(+0.00%)
Jan 17, 2002
9.015
9.015
8.854
9.015
11,493
+0.09(+1.03%)
Jan 16, 2002
8.923
8.992
8.761
8.923
16,481
-0.12(-1.28%)
Jan 15, 2002
9.052
9.075
8.992
9.038
12,361
-0.00(-0.05%)
Jan 14, 2002
9.223
9.223
9.043
9.043
19,300
-0.19(-2.05%)
Jan 11, 2002
9.315
9.476
9.232
9.232
28,625
-0.14(-1.48%)
Jan 10, 2002
9.407
9.472
9.370
9.370
21,469
-0.08(-0.88%)
Jan 09, 2002
9.430
9.476
9.430
9.453
28,191
+0.67(+7.61%)
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
.