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 30, 2005
9.384
9.407
9.273
9.352
11,710
+0.04(+0.40%)
Dec 29, 2005
9.384
9.384
9.218
9.315
47,709
+0.00(+0.00%)
Dec 28, 2005
9.223
9.338
9.186
9.315
37,950
-0.02(-0.25%)
Dec 27, 2005
9.315
9.338
9.176
9.338
44,673
+0.11(+1.15%)
Dec 23, 2005
9.269
9.333
9.176
9.232
57,251
+0.01(+0.15%)
Dec 22, 2005
9.315
9.338
9.176
9.218
53,781
-0.00(-0.05%)
Dec 21, 2005
9.278
9.278
9.213
9.223
58,769
+0.00(+0.00%)
Dec 20, 2005
9.315
9.315
9.218
9.223
36,866
-0.06(-0.65%)
Dec 19, 2005
9.282
9.292
9.223
9.282
24,288
+0.00(+0.00%)
Dec 16, 2005
9.223
9.315
9.223
9.282
33,396
+0.04(+0.45%)
Dec 15, 2005
9.292
9.306
9.153
9.241
49,227
-0.10(-1.04%)
Dec 14, 2005
9.361
9.453
9.269
9.338
56,166
+0.01(+0.15%)
Dec 13, 2005
9.384
9.407
9.315
9.324
21,902
-0.04(-0.39%)
Dec 12, 2005
9.393
9.407
9.292
9.361
26,240
-0.02(-0.25%)
Dec 09, 2005
9.338
9.384
9.301
9.384
25,589
+0.09(+0.99%)
Dec 08, 2005
9.338
9.365
9.236
9.292
29,493
-0.04(-0.40%)
Dec 07, 2005
9.250
9.338
9.250
9.329
39,902
+0.10(+1.10%)
Dec 06, 2005
9.223
9.269
9.181
9.227
18,650
-0.01(-0.10%)
Dec 05, 2005
9.246
9.315
9.223
9.236
15,613
-0.01(-0.10%)
Dec 02, 2005
9.319
9.319
9.181
9.246
24,938
-0.05(-0.55%)
Dec 01, 2005
9.269
9.356
9.223
9.296
34,047
+0.06(+0.65%)
Nov 30, 2005
9.241
9.269
9.153
9.236
30,360
+0.01(+0.15%)
Nov 29, 2005
9.269
9.282
9.199
9.223
32,745
-0.02(-0.25%)
Nov 28, 2005
9.223
9.292
9.199
9.246
23,420
+0.04(+0.45%)
Nov 25, 2005
9.135
9.223
9.135
9.204
15,397
+0.08(+0.86%)
Nov 23, 2005
9.153
9.176
9.057
9.126
29,493
+0.04(+0.46%)
Nov 22, 2005
9.153
9.153
9.010
9.084
25,372
-0.06(-0.61%)
Nov 21, 2005
9.107
9.172
9.061
9.140
25,806
+0.07(+0.76%)
Nov 18, 2005
9.195
9.195
9.066
9.070
26,240
-0.13(-1.40%)
Nov 17, 2005
9.199
9.246
9.084
9.199
55,516
+0.09(+1.01%)
Nov 16, 2005
9.112
9.223
9.103
9.107
45,540
-0.03(-0.35%)
Nov 15, 2005
9.264
9.356
9.140
9.140
42,504
-0.12(-1.34%)
Nov 14, 2005
9.315
9.315
9.176
9.264
35,348
-0.07(-0.79%)
Nov 11, 2005
9.342
9.356
9.269
9.338
17,348
+0.02(+0.25%)
Nov 10, 2005
9.338
9.356
9.283
9.315
11,059
-0.02(-0.25%)
Nov 09, 2005
9.296
9.352
9.250
9.338
29,493
+0.06(+0.70%)
Nov 08, 2005
9.315
9.361
9.273
9.273
29,059
-0.02(-0.20%)
Nov 07, 2005
9.269
9.333
9.223
9.292
29,709
+0.02(+0.25%)
Nov 04, 2005
9.246
9.269
9.204
9.269
19,517
+0.05(+0.55%)
Nov 03, 2005
9.246
9.246
9.199
9.218
14,746
+0.00(+0.00%)
Nov 02, 2005
9.223
9.269
9.181
9.218
23,204
-0.01(-0.10%)
Nov 01, 2005
9.246
9.287
9.199
9.227
27,541
-0.01(-0.15%)
Oct 31, 2005
9.246
9.259
9.130
9.241
27,758
+0.00(+0.05%)
Oct 28, 2005
9.176
9.259
9.153
9.236
21,035
+0.13(+1.42%)
Oct 27, 2005
9.246
9.246
9.066
9.107
29,709
-0.12(-1.25%)
Oct 26, 2005
9.223
9.259
9.176
9.223
29,926
+0.02(+0.25%)
Oct 25, 2005
9.199
9.246
9.121
9.199
22,336
+0.05(+0.50%)
Oct 24, 2005
9.130
9.223
9.130
9.153
14,529
+0.06(+0.71%)
Oct 21, 2005
9.199
9.246
9.084
9.089
63,106
-0.06(-0.71%)
Oct 20, 2005
9.204
9.250
9.153
9.153
17,348
-0.03(-0.30%)
Oct 19, 2005
9.190
9.246
9.153
9.181
31,227
+0.00(+0.05%)
Oct 18, 2005
9.246
9.292
9.176
9.176
24,505
-0.05(-0.50%)
Oct 17, 2005
9.250
9.292
9.199
9.223
21,902
+0.02(+0.20%)
Oct 14, 2005
9.163
9.223
9.153
9.204
12,361
-0.03(-0.35%)
Oct 13, 2005
9.223
9.250
9.204
9.236
21,686
-0.01(-0.10%)
Oct 12, 2005
9.269
9.310
9.213
9.246
34,263
+0.00(+0.05%)
Oct 11, 2005
9.241
9.315
9.213
9.241
18,216
+0.02(+0.20%)
Oct 10, 2005
9.370
9.370
9.223
9.223
39,468
-0.10(-1.09%)
Oct 07, 2005
9.361
9.361
9.213
9.324
31,011
+0.01(+0.10%)
Oct 06, 2005
9.292
9.407
9.292
9.315
22,553
+0.00(+0.00%)
Oct 05, 2005
9.370
9.407
9.241
9.315
28,408
-0.06(-0.59%)
Oct 04, 2005
9.255
9.379
9.246
9.370
19,300
+0.09(+0.99%)
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
.