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 28, 2007
8.217
8.238
8.107
8.171
38,601
-0.06(-0.78%)
Sep 27, 2007
8.254
8.300
8.236
8.236
39,685
-0.02(-0.22%)
Sep 26, 2007
8.236
8.282
8.226
8.254
45,323
-0.01(-0.17%)
Sep 25, 2007
8.296
8.305
8.263
8.268
14,529
-0.05(-0.55%)
Sep 24, 2007
8.360
8.374
8.282
8.314
42,721
-0.05(-0.55%)
Sep 21, 2007
8.337
8.434
8.291
8.360
21,252
+0.02(+0.28%)
Sep 20, 2007
8.300
8.346
8.300
8.337
35,782
-0.01(-0.11%)
Sep 19, 2007
8.277
8.397
8.277
8.346
45,323
-0.12(-1.47%)
Sep 18, 2007
8.360
8.526
8.314
8.471
46,191
+0.12(+1.44%)
Sep 17, 2007
8.439
8.448
8.328
8.351
24,505
-0.08(-0.93%)
Sep 14, 2007
8.429
8.480
8.429
8.429
10,843
-0.05(-0.60%)
Sep 13, 2007
8.443
8.522
8.420
8.480
37,300
+0.04(+0.44%)
Sep 12, 2007
8.485
8.485
8.439
8.443
19,951
+0.01(+0.11%)
Sep 11, 2007
8.392
8.434
8.392
8.434
7,373
+0.07(+0.83%)
Sep 10, 2007
8.416
8.457
8.323
8.365
19,083
-0.05(-0.60%)
Sep 07, 2007
8.457
8.462
8.369
8.416
27,975
-0.10(-1.19%)
Sep 06, 2007
8.485
8.531
8.462
8.517
16,047
+0.02(+0.22%)
Sep 05, 2007
8.508
8.563
8.466
8.499
40,769
-0.08(-0.91%)
Sep 04, 2007
8.508
8.577
8.462
8.577
48,576
+0.05(+0.54%)
Aug 31, 2007
8.489
8.651
8.462
8.531
47,492
+0.09(+1.04%)
Aug 30, 2007
8.508
8.531
8.416
8.443
48,143
-0.11(-1.29%)
Aug 29, 2007
8.485
8.572
8.485
8.554
13,662
+0.11(+1.26%)
Aug 28, 2007
8.494
8.503
8.356
8.448
55,733
-0.11(-1.29%)
Aug 27, 2007
8.554
8.609
8.508
8.558
28,191
+0.00(+0.00%)
Aug 24, 2007
8.485
8.558
8.475
8.558
32,095
+0.03(+0.32%)
Aug 23, 2007
8.508
8.632
8.508
8.531
40,769
+0.07(+0.82%)
Aug 22, 2007
8.379
8.475
8.360
8.462
52,913
+0.11(+1.27%)
Aug 21, 2007
8.231
8.356
8.185
8.356
24,938
+0.11(+1.34%)
Aug 20, 2007
8.116
8.245
8.001
8.245
80,455
+0.29(+3.65%)
Aug 17, 2007
7.793
7.954
7.765
7.954
55,299
+0.56(+7.54%)
Aug 16, 2007
7.890
7.890
7.138
7.396
134,887
-0.65(-8.13%)
Aug 15, 2007
8.157
8.157
7.973
8.051
40,119
-0.15(-1.80%)
Aug 14, 2007
8.319
8.356
8.162
8.199
41,854
-0.17(-1.98%)
Aug 13, 2007
8.369
8.425
8.365
8.365
31,661
+0.04(+0.44%)
Aug 10, 2007
8.503
8.503
8.282
8.328
76,768
-0.22(-2.59%)
Aug 09, 2007
8.499
8.711
8.494
8.549
25,806
-0.09(-1.01%)
Aug 08, 2007
8.411
8.637
8.392
8.637
47,275
+0.23(+2.74%)
Aug 07, 2007
8.346
8.429
8.342
8.406
45,540
+0.02(+0.27%)
Aug 06, 2007
8.508
8.508
8.323
8.383
45,107
-0.10(-1.20%)
Aug 03, 2007
8.526
8.582
8.485
8.485
13,879
-0.10(-1.13%)
Aug 02, 2007
8.554
8.591
8.522
8.582
22,119
+0.07(+0.87%)
Aug 01, 2007
8.503
8.508
8.452
8.508
26,456
-0.02(-0.27%)
Jul 31, 2007
8.549
8.600
8.531
8.531
31,444
+0.02(+0.22%)
Jul 30, 2007
8.508
8.512
8.416
8.512
55,299
+0.03(+0.33%)
Jul 27, 2007
8.637
8.660
8.480
8.485
46,191
-0.14(-1.60%)
Jul 26, 2007
8.701
8.743
8.582
8.623
19,517
-0.21(-2.35%)
Jul 25, 2007
8.964
9.024
8.748
8.831
75,250
-0.14(-1.54%)
Jul 24, 2007
9.015
9.029
8.923
8.969
29,926
-0.06(-0.66%)
Jul 23, 2007
9.153
9.195
9.015
9.029
34,047
-0.09(-1.01%)
Jul 20, 2007
9.140
9.158
9.093
9.121
15,180
-0.00(-0.05%)
Jul 19, 2007
9.163
9.209
9.121
9.126
21,252
-0.03(-0.30%)
Jul 18, 2007
9.176
9.181
9.130
9.153
21,252
-0.04(-0.45%)
Jul 17, 2007
9.153
9.223
9.144
9.195
27,107
-0.03(-0.30%)
Jul 16, 2007
9.241
9.269
9.209
9.223
8,891
-0.01(-0.10%)
Jul 13, 2007
9.223
9.269
9.176
9.232
26,890
-0.01(-0.15%)
Jul 12, 2007
9.199
9.361
9.181
9.246
55,299
-0.02(-0.20%)
Jul 11, 2007
9.301
9.301
9.199
9.264
11,059
+0.04(+0.45%)
Jul 10, 2007
9.209
9.329
9.209
9.223
28,408
-0.01(-0.15%)
Jul 09, 2007
9.338
9.338
9.236
9.236
9,108
-0.07(-0.74%)
Jul 06, 2007
9.338
9.370
9.264
9.306
8,674
+0.01(+0.15%)
Jul 05, 2007
9.361
9.384
9.292
9.292
12,361
-0.02(-0.25%)
Jul 03, 2007
9.342
9.361
9.301
9.315
9,108
+0.00(+0.05%)
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
.