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 (%)
Dec 31, 2009
5.593
5.640
5.640
5.640
38,167
+0.03(+0.49%)
Dec 30, 2009
5.603
5.612
5.575
5.612
31,874
+0.01(+0.16%)
Dec 29, 2009
5.612
5.630
5.603
5.603
69,282
-0.02(-0.33%)
Dec 28, 2009
5.686
5.695
5.603
5.621
79,709
-0.03(-0.57%)
Dec 24, 2009
5.649
5.653
5.621
5.653
11,413
+0.03(+0.57%)
Dec 23, 2009
5.580
5.635
5.561
5.621
56,915
+0.05(+0.91%)
Dec 22, 2009
5.589
5.589
5.547
5.570
35,359
+0.03(+0.47%)
Dec 21, 2009
5.580
5.580
5.525
5.544
45,180
+0.03(+0.61%)
Dec 18, 2009
5.515
5.547
5.423
5.510
51,395
-0.02(-0.42%)
Dec 17, 2009
5.561
5.566
5.487
5.533
43,298
-0.03(-0.58%)
Dec 16, 2009
5.690
5.690
5.561
5.566
67,643
+0.01(+0.17%)
Dec 15, 2009
5.566
5.577
5.557
5.557
56,290
-0.14(-2.51%)
Dec 14, 2009
5.718
5.727
5.672
5.700
38,549
+0.03(+0.57%)
Dec 11, 2009
5.598
5.676
5.598
5.667
81,632
+0.06(+0.99%)
Dec 10, 2009
5.557
5.612
5.557
5.612
64,362
+0.06(+1.00%)
Dec 09, 2009
5.557
5.589
5.543
5.557
54,761
+0.01(+0.25%)
Dec 08, 2009
5.603
5.603
5.543
5.543
20,927
-0.06(-1.07%)
Dec 07, 2009
5.644
5.676
5.603
5.603
47,188
-0.03(-0.57%)
Dec 04, 2009
5.736
5.736
5.598
5.635
73,491
+0.02(+0.33%)
Dec 03, 2009
5.630
5.686
5.598
5.617
51,016
-0.05(-0.81%)
Dec 02, 2009
5.663
5.663
5.594
5.663
31,841
+0.03(+0.49%)
Dec 01, 2009
5.593
5.723
5.593
5.635
57,951
+0.09(+1.58%)
Nov 30, 2009
5.557
5.626
5.529
5.547
42,120
-0.05(-0.91%)
Nov 27, 2009
5.524
5.630
5.451
5.598
31,891
+0.01(+0.25%)
Nov 25, 2009
5.524
5.584
5.520
5.584
23,290
+0.06(+1.17%)
Nov 24, 2009
5.534
5.552
5.460
5.520
61,594
-0.01(-0.25%)
Nov 23, 2009
5.510
5.589
5.510
5.534
35,586
+0.04(+0.76%)
Nov 20, 2009
5.423
5.515
5.423
5.492
24,878
+0.01(+0.17%)
Nov 19, 2009
5.520
5.520
5.446
5.483
21,774
-0.08(-1.41%)
Nov 18, 2009
5.584
5.603
5.547
5.561
51,849
-0.04(-0.74%)
Nov 17, 2009
5.617
5.617
5.580
5.603
40,034
+0.01(+0.16%)
Nov 16, 2009
5.538
5.630
5.538
5.593
30,124
+0.04(+0.66%)
Nov 13, 2009
5.530
5.580
5.530
5.557
34,235
+0.03(+0.48%)
Nov 12, 2009
5.534
5.543
5.524
5.530
10,600
-0.03(-0.56%)
Nov 11, 2009
5.510
5.570
5.510
5.561
6,722
+0.04(+0.81%)
Nov 10, 2009
5.534
5.557
5.492
5.517
45,751
-0.00(-0.06%)
Nov 09, 2009
5.492
5.534
5.478
5.520
17,027
+0.09(+1.61%)
Nov 06, 2009
5.363
5.446
5.363
5.432
18,472
-0.01(-0.17%)
Nov 05, 2009
5.372
5.441
5.372
5.441
16,355
+0.05(+0.94%)
Nov 04, 2009
5.340
5.427
5.340
5.391
56,628
+0.07(+1.38%)
Nov 03, 2009
5.349
5.349
5.248
5.317
31,245
-0.02(-0.43%)
Nov 02, 2009
5.257
5.395
5.257
5.340
37,972
+0.09(+1.76%)
Oct 30, 2009
5.418
5.418
5.234
5.248
23,099
-0.18(-3.31%)
Oct 29, 2009
5.414
5.432
5.400
5.427
46,128
+0.06(+1.20%)
Oct 28, 2009
5.497
5.497
5.363
5.363
34,055
-0.15(-2.68%)
Oct 27, 2009
5.566
5.566
5.474
5.510
40,156
-0.02(-0.42%)
Oct 26, 2009
5.603
5.621
5.501
5.534
27,094
-0.03(-0.50%)
Oct 23, 2009
5.580
5.593
5.543
5.561
52,311
-0.03(-0.58%)
Oct 22, 2009
5.603
5.603
5.547
5.593
36,439
-0.00(-0.08%)
Oct 21, 2009
5.589
5.649
5.589
5.598
30,158
-0.02(-0.33%)
Oct 20, 2009
5.621
5.621
5.589
5.617
30,353
-0.03(-0.49%)
Oct 19, 2009
5.603
5.644
5.584
5.644
65,962
+0.01(+0.25%)
Oct 16, 2009
5.626
5.634
5.580
5.630
29,774
+0.00(+0.00%)
Oct 15, 2009
5.621
5.640
5.557
5.630
28,397
+0.00(+0.08%)
Oct 14, 2009
5.580
5.635
5.580
5.626
57,708
+0.06(+0.99%)
Oct 13, 2009
5.524
5.570
5.487
5.570
39,453
+0.03(+0.50%)
Oct 12, 2009
5.534
5.580
5.515
5.543
56,010
+0.01(+0.17%)
Oct 09, 2009
5.515
5.543
5.510
5.533
10,587
+0.02(+0.33%)
Oct 08, 2009
5.464
5.552
5.464
5.515
36,729
+0.05(+0.84%)
Oct 07, 2009
5.437
5.487
5.427
5.469
39,559
-0.01(-0.17%)
Oct 06, 2009
5.455
5.510
5.451
5.478
32,572
+0.02(+0.34%)
Oct 05, 2009
5.395
5.460
5.395
5.460
47,670
+0.05(+0.94%)
Oct 02, 2009
5.395
5.414
5.294
5.409
75,662
-0.01(-0.26%)
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
.