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 (%)
Nov 30, 2016
10.01
10.01
9.967
9.980
9,283
+0.03(+0.25%)
Nov 29, 2016
9.999
9.999
9.913
9.955
12,198
+0.04(+0.42%)
Nov 28, 2016
9.927
9.964
9.888
9.913
27,357
-0.05(-0.51%)
Nov 25, 2016
9.947
9.964
9.896
9.964
6,479
+0.02(+0.17%)
Nov 23, 2016
9.947
9.947
9.947
0
-0.08(-0.75%)
Nov 22, 2016
9.964
10.02
9.964
10.02
8,223
+0.09(+0.93%)
Nov 21, 2016
9.922
9.955
9.903
9.930
7,070
+0.02(+0.17%)
Nov 18, 2016
9.905
9.913
9.901
9.913
1,316
+0.00(+0.02%)
Nov 17, 2016
9.919
9.930
9.888
9.911
10,951
+0.07(+0.66%)
Nov 16, 2016
9.882
9.913
9.846
9.846
17,262
-0.04(-0.42%)
Nov 15, 2016
9.871
9.888
9.855
9.888
4,640
+0.03(+0.34%)
Nov 14, 2016
9.813
9.855
9.813
9.855
7,497
+0.05(+0.52%)
Nov 11, 2016
9.814
9.842
9.802
9.803
2,234
-0.03(-0.35%)
Nov 10, 2016
9.855
9.855
9.779
9.838
19,840
+0.09(+0.95%)
Nov 09, 2016
9.619
9.746
9.619
9.746
3,228
+0.03(+0.34%)
Nov 08, 2016
9.678
9.755
9.670
9.712
13,261
+0.07(+0.70%)
Nov 07, 2016
9.611
9.678
9.611
9.645
4,975
+0.13(+1.32%)
Nov 04, 2016
9.595
9.595
9.494
9.519
5,575
-0.10(-1.03%)
Nov 03, 2016
9.611
9.618
9.603
9.618
14,015
+0.04(+0.42%)
Nov 02, 2016
9.637
9.637
9.578
9.578
8,878
-0.10(-1.04%)
Nov 01, 2016
9.758
9.758
9.646
9.678
15,858
-0.09(-0.94%)
Oct 31, 2016
9.829
9.829
9.762
9.771
4,784
-0.05(-0.51%)
Oct 28, 2016
9.863
9.863
9.821
9.821
1,902
-0.05(-0.51%)
Oct 27, 2016
9.838
9.880
9.838
9.871
9,448
+0.03(+0.25%)
Oct 26, 2016
9.854
9.855
9.838
9.846
5,903
+0.01(+0.09%)
Oct 25, 2016
9.838
9.863
9.838
9.838
9,234
-0.03(-0.34%)
Oct 24, 2016
9.938
9.938
9.829
9.871
4,331
+0.05(+0.52%)
Oct 21, 2016
9.827
9.827
9.820
9.820
850
+0.02(+0.16%)
Oct 20, 2016
9.846
9.846
9.796
9.804
23,403
-0.04(-0.43%)
Oct 19, 2016
9.829
9.858
9.829
9.846
3,072
+0.01(+0.09%)
Oct 18, 2016
9.796
9.838
9.796
9.838
5,043
+0.05(+0.51%)
Oct 17, 2016
9.762
9.804
9.762
9.787
8,528
-0.05(-0.51%)
Oct 14, 2016
9.821
9.854
9.821
9.838
20,084
+0.03(+0.34%)
Oct 13, 2016
9.813
9.823
9.729
9.804
24,117
-0.04(-0.43%)
Oct 12, 2016
9.850
9.880
9.821
9.846
19,118
+0.02(+0.17%)
Oct 11, 2016
9.865
9.865
9.827
9.829
4,313
-0.13(-1.26%)
Oct 10, 2016
9.863
9.989
9.863
9.955
4,718
+0.09(+0.94%)
Oct 07, 2016
9.913
9.938
9.829
9.863
10,914
-0.08(-0.84%)
Oct 06, 2016
9.922
9.947
9.863
9.947
25,126
+0.07(+0.68%)
Oct 05, 2016
9.838
9.938
9.838
9.880
4,970
+0.01(+0.08%)
Oct 04, 2016
9.829
9.888
9.829
9.871
14,535
+0.02(+0.17%)
Oct 03, 2016
9.872
9.904
9.855
9.855
5,577
+0.00(+0.00%)
Sep 30, 2016
9.863
9.905
9.792
9.855
20,919
+0.01(+0.09%)
Sep 29, 2016
9.829
9.846
9.771
9.846
17,564
+0.00(+0.00%)
Sep 28, 2016
9.762
9.855
9.720
9.846
105,497
+0.13(+1.29%)
Sep 27, 2016
9.586
9.737
9.575
9.720
269,483
+0.16(+1.67%)
Sep 26, 2016
9.527
9.620
9.527
9.561
41,550
+0.04(+0.44%)
Sep 23, 2016
9.556
9.556
9.519
9.519
4,769
-0.10(-1.05%)
Sep 22, 2016
9.603
9.620
9.595
9.620
8,925
+0.06(+0.62%)
Sep 21, 2016
9.486
9.561
9.456
9.561
22,042
+0.06(+0.61%)
Sep 20, 2016
9.519
9.519
9.477
9.502
8,070
+0.03(+0.27%)
Sep 19, 2016
9.494
9.519
9.460
9.477
12,145
+0.03(+0.27%)
Sep 16, 2016
9.511
9.536
9.402
9.452
64,114
-0.06(-0.62%)
Sep 15, 2016
9.486
9.541
9.469
9.511
15,691
+0.09(+0.98%)
Sep 14, 2016
9.527
9.645
9.410
9.418
25,342
-0.08(-0.88%)
Sep 13, 2016
9.576
9.581
9.470
9.502
15,297
-0.10(-1.02%)
Sep 12, 2016
9.420
9.683
9.420
9.601
35,399
+0.02(+0.26%)
Sep 09, 2016
9.674
9.674
9.576
9.576
39,508
-0.12(-1.27%)
Sep 08, 2016
9.699
9.707
9.642
9.699
15,185
-0.01(-0.08%)
Sep 07, 2016
9.732
9.743
9.650
9.707
21,198
-0.06(-0.59%)
Sep 06, 2016
9.699
9.765
9.666
9.765
6,192
+0.08(+0.85%)
Sep 02, 2016
9.658
9.683
9.683
9.683
1,951
+0.03(+0.34%)
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
.