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 (%)
Jun 30, 2010
5.416
5.416
5.368
5.368
33,590
-0.03(-0.54%)
Jun 29, 2010
5.527
5.527
5.392
5.397
72,438
-0.16(-2.86%)
Jun 25, 2010
5.556
5.628
5.537
5.556
107,242
-0.00(-0.06%)
Jun 24, 2010
5.623
5.715
5.527
5.559
64,674
-0.04(-0.71%)
Jun 23, 2010
5.587
5.667
5.570
5.599
75,992
+0.01(+0.17%)
Jun 22, 2010
5.642
5.667
5.590
5.590
62,078
-0.07(-1.19%)
Jun 21, 2010
5.739
5.777
5.647
5.657
149,852
-0.00(-0.09%)
Jun 18, 2010
5.662
5.666
5.590
5.662
37,061
+0.07(+1.20%)
Jun 17, 2010
5.710
5.715
5.575
5.594
36,409
-0.02(-0.34%)
Jun 16, 2010
5.561
5.639
5.561
5.614
59,600
-0.00(-0.09%)
Jun 15, 2010
5.565
5.618
5.498
5.618
79,449
+0.10(+1.83%)
Jun 14, 2010
5.570
5.570
5.488
5.517
72,065
+0.04(+0.70%)
Jun 11, 2010
5.422
5.479
5.418
5.479
22,588
+0.01(+0.26%)
Jun 10, 2010
5.366
5.465
5.366
5.465
34,390
+0.13(+2.47%)
Jun 09, 2010
5.385
5.463
5.319
5.333
46,789
-0.08(-1.39%)
Jun 08, 2010
5.333
5.408
5.333
5.408
49,918
+0.06(+1.22%)
Jun 07, 2010
5.385
5.451
5.343
5.343
57,760
-0.04(-0.79%)
Jun 04, 2010
5.386
5.460
5.386
5.386
4,036
-0.13(-2.37%)
Jun 03, 2010
5.521
5.526
5.474
5.516
39,183
+0.01(+0.26%)
Jun 02, 2010
5.422
5.502
5.421
5.502
23,820
+0.08(+1.39%)
Jun 01, 2010
5.413
5.488
5.413
5.427
40,134
-0.04(-0.77%)
May 28, 2010
5.469
5.535
5.451
5.469
28,968
-0.06(-1.02%)
May 27, 2010
5.436
5.526
5.436
5.526
28,203
+0.14(+2.62%)
May 26, 2010
5.507
5.526
5.385
5.385
637
+0.00(+0.09%)
May 25, 2010
5.253
5.380
5.253
5.380
68,104
-0.05(-0.95%)
May 24, 2010
5.493
5.493
5.407
5.432
19,624
-0.00(-0.06%)
May 21, 2010
5.243
5.484
5.243
5.435
33,765
+0.07(+1.28%)
May 20, 2010
5.413
5.441
5.342
5.366
53,776
-0.22(-3.96%)
May 19, 2010
5.601
5.634
5.545
5.587
37,721
-0.03(-0.50%)
May 18, 2010
5.804
5.804
5.611
5.615
27,034
-0.08(-1.41%)
May 17, 2010
5.709
5.738
5.611
5.695
81,640
-0.02(-0.41%)
May 14, 2010
5.719
5.775
5.653
5.719
48,696
-0.07(-1.22%)
May 13, 2010
5.818
5.818
5.780
5.789
55,569
-0.07(-1.13%)
May 12, 2010
5.742
5.860
5.742
5.855
68,206
+0.12(+2.05%)
May 11, 2010
5.752
5.771
5.719
5.738
116,886
-0.05(-0.89%)
May 10, 2010
5.737
5.789
5.726
5.789
51,911
+0.30(+5.49%)
May 07, 2010
5.601
5.667
5.446
5.488
116,606
-0.04(-0.77%)
May 06, 2010
5.818
5.818
3.742
5.531
372,307
-0.30(-5.09%)
May 05, 2010
5.855
5.898
5.818
5.827
173,652
-0.05(-0.88%)
May 04, 2010
5.964
5.964
5.870
5.879
52,111
-0.14(-2.35%)
May 03, 2010
5.982
6.025
5.982
6.020
39,510
+0.04(+0.63%)
Apr 30, 2010
6.029
6.029
5.982
5.982
41,078
-0.05(-0.78%)
Apr 29, 2010
5.940
6.058
5.940
6.029
42,535
+0.06(+1.02%)
Apr 28, 2010
5.982
6.011
5.964
5.968
46,328
+0.01(+0.21%)
Apr 27, 2010
6.039
6.039
5.949
5.956
62,147
-0.13(-2.07%)
Apr 26, 2010
6.095
6.095
6.067
6.081
23,880
+0.02(+0.39%)
Apr 23, 2010
5.992
6.058
5.992
6.058
14,765
+0.03(+0.55%)
Apr 22, 2010
6.025
6.025
5.987
6.025
25,509
+0.01(+0.16%)
Apr 21, 2010
6.119
6.119
6.011
6.015
29,975
-0.04(-0.70%)
Apr 20, 2010
5.992
6.077
5.992
6.058
46,540
+0.04(+0.63%)
Apr 19, 2010
6.081
6.095
5.997
6.020
73,099
-0.04(-0.62%)
Apr 16, 2010
6.072
6.105
6.025
6.058
41,511
-0.06(-1.00%)
Apr 15, 2010
6.166
6.166
6.119
6.119
62,848
-0.05(-0.76%)
Apr 14, 2010
6.099
6.208
6.086
6.166
82,657
+0.09(+1.55%)
Apr 13, 2010
6.067
6.105
6.067
6.072
89,299
-0.04(-0.69%)
Apr 12, 2010
6.044
6.119
6.044
6.114
64,059
+0.06(+1.01%)
Apr 09, 2010
6.025
6.067
6.001
6.053
72,630
+0.04(+0.61%)
Apr 08, 2010
5.935
6.044
5.935
6.016
61,488
+0.03(+0.57%)
Apr 07, 2010
6.025
6.042
5.982
5.982
61,057
-0.07(-1.09%)
Apr 06, 2010
6.039
6.048
6.006
6.048
70,016
-0.01(-0.16%)
Apr 05, 2010
6.025
6.062
6.010
6.058
38,433
+0.03(+0.47%)
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
.