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 (%)
Jul 29, 2016
9.683
9.765
9.650
9.707
24,870
+0.03(+0.34%)
Jul 28, 2016
9.724
9.724
9.674
9.674
12,691
-0.04(-0.42%)
Jul 27, 2016
9.782
9.806
9.716
9.716
7,931
-0.06(-0.59%)
Jul 26, 2016
9.773
9.773
9.724
9.773
2,360
+0.03(+0.34%)
Jul 25, 2016
9.724
9.781
9.715
9.740
28,597
+0.00(+0.00%)
Jul 22, 2016
9.710
9.772
9.710
9.740
4,110
+0.11(+1.11%)
Jul 21, 2016
9.756
9.756
9.633
9.633
18,628
-0.02(-0.17%)
Jul 20, 2016
9.674
9.683
9.633
9.650
13,375
+0.00(+0.00%)
Jul 19, 2016
9.732
9.747
9.576
9.650
13,930
-0.04(-0.42%)
Jul 18, 2016
9.699
9.781
9.674
9.691
6,877
-0.03(-0.34%)
Jul 15, 2016
9.691
9.724
9.691
9.724
2,202
+0.03(+0.34%)
Jul 14, 2016
9.691
9.691
9.601
9.691
7,695
+0.02(+0.25%)
Jul 13, 2016
9.561
9.666
9.561
9.666
7,792
+0.11(+1.20%)
Jul 12, 2016
9.535
9.642
9.535
9.552
14,358
+0.01(+0.09%)
Jul 11, 2016
9.560
9.576
9.502
9.543
14,018
+0.02(+0.26%)
Jul 08, 2016
9.514
9.576
9.495
9.519
4,109
+0.07(+0.69%)
Jul 07, 2016
9.527
9.527
9.396
9.453
5,581
-0.05(-0.52%)
Jul 06, 2016
9.338
9.502
9.330
9.502
19,466
+0.03(+0.35%)
Jul 05, 2016
9.352
9.470
9.352
9.470
9,855
+0.02(+0.26%)
Jul 01, 2016
9.527
9.445
9.445
9.445
11,343
+0.02(+0.17%)
Jun 30, 2016
9.486
9.535
9.388
9.429
21,920
+0.07(+0.79%)
Jun 29, 2016
9.207
9.381
9.207
9.355
12,932
+0.15(+1.60%)
Jun 28, 2016
9.240
9.256
9.109
9.207
13,925
-0.07(-0.71%)
Jun 27, 2016
9.461
9.461
9.248
9.273
10,912
-0.22(-2.33%)
Jun 24, 2016
9.215
9.699
9.124
9.494
32,150
+0.11(+1.17%)
Jun 23, 2016
9.273
9.385
9.273
9.385
3,911
+0.08(+0.85%)
Jun 22, 2016
9.359
9.359
9.297
9.306
7,418
-0.02(-0.26%)
Jun 21, 2016
9.232
9.363
9.207
9.330
14,255
+0.01(+0.09%)
Jun 20, 2016
9.389
9.478
9.322
9.322
4,077
+0.08(+0.89%)
Jun 17, 2016
9.183
9.284
9.183
9.240
13,417
+0.04(+0.42%)
Jun 16, 2016
9.240
9.281
9.148
9.201
24,746
-0.01(-0.16%)
Jun 15, 2016
9.232
9.420
9.215
9.215
10,439
-0.05(-0.53%)
Jun 14, 2016
9.179
9.441
9.168
9.265
28,142
+0.05(+0.52%)
Jun 13, 2016
9.314
9.436
9.136
9.216
35,994
-0.09(-0.95%)
Jun 10, 2016
9.441
9.457
9.302
9.305
5,664
+0.00(+0.00%)
Jun 09, 2016
9.401
9.401
9.289
9.305
3,698
-0.02(-0.26%)
Jun 08, 2016
9.337
9.513
9.297
9.329
16,423
-0.01(-0.09%)
Jun 07, 2016
9.289
9.397
9.289
9.337
30,915
-0.02(-0.17%)
Jun 06, 2016
9.321
9.353
9.289
9.353
7,925
+0.08(+0.86%)
Jun 03, 2016
9.351
9.351
9.265
9.273
2,511
-0.06(-0.60%)
Jun 02, 2016
9.372
9.385
9.290
9.329
7,520
+0.01(+0.09%)
Jun 01, 2016
9.281
9.321
9.241
9.321
14,089
+0.05(+0.54%)
May 31, 2016
9.265
9.295
9.265
9.270
6,701
-0.04(-0.45%)
May 27, 2016
9.249
9.313
9.313
9.313
28,698
+0.04(+0.43%)
May 26, 2016
9.257
9.297
9.209
9.273
13,576
+0.01(+0.09%)
May 25, 2016
9.216
9.273
9.208
9.265
8,998
+0.09(+0.96%)
May 24, 2016
9.120
9.176
9.112
9.176
7,425
+0.10(+1.06%)
May 23, 2016
9.099
9.104
9.032
9.080
7,991
+0.02(+0.27%)
May 20, 2016
9.056
9.064
9.044
9.056
4,695
-0.02(-0.18%)
May 19, 2016
8.985
9.104
8.928
9.072
17,375
+0.08(+0.89%)
May 18, 2016
8.992
9.008
8.979
8.992
6,917
+0.05(+0.54%)
May 17, 2016
9.032
9.056
8.944
8.944
11,253
-0.09(-0.98%)
May 16, 2016
9.008
9.032
8.960
9.032
10,272
+0.06(+0.71%)
May 13, 2016
9.008
9.024
8.960
8.968
11,353
-0.04(-0.44%)
May 12, 2016
9.000
9.016
8.949
9.008
12,279
+0.01(+0.16%)
May 11, 2016
8.995
9.024
8.976
8.994
7,804
-0.05(-0.51%)
May 10, 2016
8.976
9.048
8.976
9.040
11,942
+0.10(+1.08%)
May 09, 2016
8.999
8.999
8.944
8.944
652
-0.03(-0.36%)
May 06, 2016
8.904
8.976
8.904
8.976
6,890
+0.05(+0.54%)
May 05, 2016
8.954
8.954
8.918
8.928
8,669
+0.02(+0.18%)
May 04, 2016
8.992
8.992
8.888
8.912
29,699
-0.09(-0.98%)
May 03, 2016
9.032
9.032
8.976
9.000
13,089
-0.07(-0.80%)
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
.