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 (%)
May 30, 2003
7.595
7.595
7.595
7.595
867
+0.00(+0.00%)
May 29, 2003
7.595
7.595
7.595
7.595
33,179
+0.14(+1.92%)
May 28, 2003
7.452
7.452
7.452
7.452
5,204
+0.00(+0.00%)
May 27, 2003
7.147
7.452
7.147
7.452
28,408
+0.25(+3.52%)
May 23, 2003
7.249
7.258
7.198
7.198
14,095
-0.14(-1.95%)
May 22, 2003
7.221
7.346
7.221
7.341
12,144
+0.11(+1.53%)
May 21, 2003
7.254
7.254
7.129
7.230
49,444
-0.18(-2.37%)
May 20, 2003
7.392
7.507
7.309
7.406
91,081
-0.12(-1.53%)
May 19, 2003
7.816
7.816
7.521
7.521
58,986
-0.29(-3.72%)
May 16, 2003
7.816
7.876
7.775
7.811
23,204
-0.03(-0.41%)
May 15, 2003
7.844
7.876
7.756
7.844
71,130
+0.08(+1.07%)
May 14, 2003
7.807
7.816
7.701
7.761
51,179
+0.09(+1.14%)
May 13, 2003
7.724
7.839
7.673
7.673
21,469
-0.17(-2.12%)
May 12, 2003
7.645
7.885
7.645
7.839
150,067
+0.32(+4.29%)
May 09, 2003
7.355
7.516
7.332
7.516
48,576
+0.35(+4.89%)
May 08, 2003
7.194
7.286
7.166
7.166
27,975
-0.17(-2.26%)
May 07, 2003
7.341
7.387
7.258
7.332
42,287
-0.09(-1.18%)
May 06, 2003
7.263
7.493
7.263
7.420
54,865
+0.16(+2.16%)
May 05, 2003
7.300
7.452
7.249
7.263
22,553
+0.08(+1.09%)
May 02, 2003
7.194
7.194
7.157
7.184
11,710
+0.02(+0.26%)
May 01, 2003
7.088
7.166
7.037
7.166
10,843
+0.02(+0.26%)
Apr 30, 2003
7.060
7.170
7.060
7.147
12,361
-0.04(-0.51%)
Apr 29, 2003
7.069
7.217
7.037
7.184
30,143
+0.15(+2.10%)
Apr 28, 2003
6.797
7.120
6.797
7.037
13,662
+0.30(+4.38%)
Apr 25, 2003
6.862
6.862
6.705
6.742
31,227
-0.08(-1.15%)
Apr 24, 2003
6.714
6.834
6.700
6.820
4,337
+0.06(+0.89%)
Apr 23, 2003
6.742
6.788
6.719
6.760
14,312
+0.03(+0.48%)
Apr 22, 2003
6.502
6.774
6.502
6.728
27,758
+0.18(+2.75%)
Apr 21, 2003
6.516
6.571
6.511
6.548
20,384
-0.05(-0.77%)
Apr 17, 2003
6.470
6.599
6.470
6.599
5,421
+0.22(+3.40%)
Apr 16, 2003
6.400
6.520
6.354
6.382
10,409
+0.13(+2.06%)
Apr 15, 2003
6.276
6.317
6.244
6.253
18,866
-0.06(-1.02%)
Apr 14, 2003
6.225
6.373
6.202
6.317
14,529
+0.09(+1.48%)
Apr 11, 2003
6.317
6.340
6.225
6.225
34,480
+0.06(+0.97%)
Apr 10, 2003
6.087
6.165
6.078
6.165
1,951
-0.02(-0.37%)
Apr 09, 2003
6.317
6.336
6.151
6.188
10,409
-0.21(-3.31%)
Apr 08, 2003
6.456
6.456
6.294
6.400
14,529
-0.11(-1.70%)
Apr 07, 2003
6.732
6.732
6.493
6.511
19,951
+0.09(+1.44%)
Apr 04, 2003
6.465
6.520
6.382
6.419
11,059
-0.04(-0.64%)
Apr 03, 2003
6.368
6.511
6.368
6.460
4,987
+0.02(+0.29%)
Apr 02, 2003
6.271
6.479
6.271
6.442
28,625
+0.29(+4.72%)
Apr 01, 2003
6.124
6.156
6.022
6.151
15,180
+0.02(+0.30%)
Mar 31, 2003
6.133
6.216
6.119
6.133
11,710
-0.07(-1.12%)
Mar 28, 2003
6.271
6.271
6.179
6.202
2,385
-0.19(-3.03%)
Mar 27, 2003
6.377
6.396
6.327
6.396
4,770
-0.02(-0.36%)
Mar 26, 2003
6.456
6.511
6.391
6.419
8,674
+0.02(+0.29%)
Mar 25, 2003
6.350
6.456
6.350
6.400
8,674
+0.04(+0.65%)
Mar 24, 2003
6.502
6.502
6.354
6.359
5,421
-0.24(-3.63%)
Mar 21, 2003
6.672
6.672
6.557
6.599
12,144
-0.02(-0.28%)
Mar 20, 2003
6.594
6.617
6.594
6.617
3,036
-0.02(-0.35%)
Mar 19, 2003
6.686
6.755
6.603
6.640
8,891
-0.00(-0.07%)
Mar 18, 2003
6.636
6.654
6.589
6.645
9,108
+0.09(+1.34%)
Mar 17, 2003
6.225
6.640
6.225
6.557
9,975
+0.28(+4.41%)
Mar 14, 2003
6.340
6.520
6.281
6.281
11,276
-0.01(-0.15%)
Mar 13, 2003
5.995
6.290
5.990
6.290
11,059
+0.38(+6.40%)
Mar 12, 2003
6.064
6.064
5.866
5.912
9,975
-0.24(-3.83%)
Mar 11, 2003
6.165
6.165
6.096
6.147
5,638
+0.01(+0.23%)
Mar 10, 2003
6.170
6.179
6.124
6.133
7,806
-0.05(-0.75%)
Mar 07, 2003
6.225
6.294
6.133
6.179
7,806
-0.18(-2.83%)
Mar 06, 2003
6.433
6.433
6.322
6.359
5,204
-0.06(-1.01%)
Mar 05, 2003
6.405
6.479
6.405
6.423
20,601
+0.03(+0.51%)
Mar 04, 2003
6.483
6.483
6.368
6.391
7,156
-0.04(-0.57%)
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
.