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
)
N/A
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 22, 2022
0
+0.00(+0.00%)
Jun 21, 2022
34.81
35.16
34.81
34.99
1,343,986
+0.21(+0.60%)
Jun 17, 2022
34.61
34.96
34.61
34.78
861,692
+0.22(+0.64%)
Jun 16, 2022
34.65
34.70
34.45
34.56
816,610
-0.26(-0.75%)
Jun 15, 2022
34.50
34.88
34.50
34.82
768,044
+0.36(+1.04%)
Jun 14, 2022
34.43
34.60
34.29
34.46
831,197
+0.05(+0.15%)
Jun 13, 2022
34.68
34.88
34.30
34.41
2,105,762
-0.55(-1.57%)
Jun 10, 2022
35.01
35.07
34.86
34.96
910,221
-0.07(-0.20%)
Jun 09, 2022
35.08
35.10
35.02
35.03
370,293
-0.08(-0.23%)
Jun 08, 2022
35.05
35.15
35.03
35.11
460,519
+0.01(+0.03%)
Jun 07, 2022
34.96
35.12
34.96
35.10
383,316
+0.16(+0.46%)
Jun 06, 2022
35.11
35.13
34.94
34.94
875,510
-0.19(-0.54%)
Jun 03, 2022
35.08
35.20
35.06
35.13
677,614
+0.00(+0.00%)
Jun 02, 2022
35.05
35.16
35.05
35.13
941,086
-0.01(-0.03%)
Jun 01, 2022
35.07
35.16
35.00
35.14
825,021
+0.03(+0.09%)
May 31, 2022
34.98
35.15
34.98
35.11
1,471,757
+0.02(+0.06%)
May 27, 2022
34.95
35.09
34.95
35.09
1,211,084
+0.12(+0.34%)
May 26, 2022
34.74
35.00
34.70
34.97
2,747,360
+0.91(+2.67%)
May 25, 2022
33.75
34.21
33.75
34.06
542,291
+0.27(+0.80%)
May 24, 2022
33.80
33.93
33.74
33.79
533,817
-0.04(-0.12%)
May 23, 2022
33.72
33.89
33.65
33.83
470,725
+0.04(+0.12%)
May 20, 2022
33.75
33.80
33.60
33.79
493,619
+0.07(+0.21%)
May 19, 2022
33.87
33.88
33.65
33.72
1,308,856
-0.23(-0.68%)
May 18, 2022
33.80
34.12
33.68
33.95
954,982
+0.12(+0.35%)
May 17, 2022
33.60
33.90
33.47
33.83
728,466
+0.42(+1.26%)
May 16, 2022
33.59
33.60
33.25
33.41
1,105,425
-0.19(-0.57%)
May 13, 2022
33.88
33.96
33.42
33.60
660,296
-0.20(-0.59%)
May 12, 2022
33.90
33.96
33.60
33.80
805,818
-0.14(-0.41%)
May 11, 2022
33.82
34.12
33.82
33.94
564,777
-0.07(-0.21%)
May 10, 2022
33.89
34.22
33.75
34.01
781,412
+0.19(+0.56%)
May 09, 2022
34.38
34.44
33.72
33.82
1,352,835
-0.56(-1.63%)
May 06, 2022
34.55
34.63
34.36
34.38
815,263
-0.19(-0.55%)
May 05, 2022
34.65
34.69
34.45
34.57
842,416
-0.09(-0.26%)
May 04, 2022
34.71
34.71
34.59
34.66
1,398,164
+0.05(+0.14%)
May 03, 2022
34.91
34.92
34.60
34.61
983,973
-0.36(-1.03%)
May 02, 2022
34.70
34.97
34.69
34.97
1,501,241
+0.27(+0.78%)
Apr 29, 2022
34.72
34.75
34.63
34.70
957,552
-0.13(-0.37%)
Apr 28, 2022
34.67
34.83
34.65
34.83
1,153,676
+0.17(+0.49%)
Apr 27, 2022
34.70
34.72
34.62
34.66
1,963,379
-0.02(-0.06%)
Apr 26, 2022
34.75
34.77
34.68
34.68
918,315
-0.15(-0.43%)
Apr 25, 2022
34.67
34.83
34.63
34.83
2,473,745
+0.14(+0.40%)
Apr 22, 2022
34.67
34.70
34.63
34.69
1,586,441
+0.03(+0.09%)
Apr 21, 2022
34.71
34.75
34.62
34.66
2,276,631
-0.02(-0.06%)
Apr 20, 2022
34.72
34.75
34.65
34.68
3,077,473
-0.06(-0.17%)
Apr 19, 2022
34.68
34.78
34.63
34.74
2,471,255
+0.06(+0.17%)
Apr 18, 2022
34.71
34.73
34.64
34.68
1,964,699
-0.05(-0.14%)
Apr 14, 2022
34.66
34.84
34.64
34.73
1,717,968
+0.08(+0.23%)
Apr 13, 2022
34.66
34.73
34.62
34.65
9,843,085
-0.03(-0.09%)
Apr 12, 2022
34.63
34.76
34.60
34.68
6,912,562
+0.03(+0.09%)
Apr 11, 2022
34.69
34.76
34.46
34.65
19,338,944
+5.93(+20.65%)
Apr 08, 2022
28.17
29.12
27.75
28.72
628,193
+0.42(+1.48%)
Apr 07, 2022
28.39
28.93
28.07
28.30
854,715
-0.21(-0.74%)
Apr 06, 2022
27.95
29.04
27.12
28.51
853,039
+0.56(+2.00%)
Apr 05, 2022
27.52
28.05
27.43
27.95
1,430,749
+0.30(+1.08%)
Apr 04, 2022
27.56
28.03
26.96
27.65
831,413
+0.62(+2.29%)
Apr 01, 2022
26.65
27.08
26.24
27.03
567,944
+0.31(+1.16%)
Mar 31, 2022
26.31
26.96
26.21
26.72
283,272
+0.27(+1.02%)
Mar 30, 2022
26.52
26.67
25.92
26.45
499,944
-0.30(-1.12%)
Mar 29, 2022
26.33
27.03
26.33
26.75
323,136
+0.60(+2.29%)
Mar 28, 2022
26.14
26.36
25.78
26.15
276,348
-0.09(-0.34%)
Mar 25, 2022
26.11
26.31
25.77
26.24
150,998
+0.16(+0.61%)
Mar 24, 2022
26.32
26.50
25.70
26.08
180,594
+0.08(+0.31%)
Mar 23, 2022
25.43
26.12
25.01
26.00
457,732
+0.34(+1.33%)
Mar 22, 2022
26.06
26.34
25.29
25.66
744,629
-0.40(-1.53%)
Mar 21, 2022
25.95
26.45
25.76
26.06
653,372
+0.30(+1.16%)
Mar 18, 2022
25.61
26.42
25.61
25.76
1,020,222
-0.10(-0.39%)
Mar 17, 2022
24.28
26.33
24.00
25.86
1,126,179
+2.49(+10.65%)
Mar 16, 2022
22.97
23.71
22.75
23.37
549,643
+0.50(+2.19%)
Mar 15, 2022
22.86
22.93
22.65
22.87
314,499
+0.06(+0.26%)
Mar 14, 2022
22.65
23.11
22.56
22.81
445,211
+0.03(+0.13%)
Mar 11, 2022
23.59
23.74
22.49
22.78
269,753
-0.84(-3.56%)
Mar 10, 2022
23.29
23.88
23.24
23.62
316,557
-0.11(-0.46%)
Mar 09, 2022
23.70
23.95
23.22
23.73
291,231
+0.50(+2.15%)
Mar 08, 2022
23.54
23.94
22.94
23.23
302,072
-0.47(-1.98%)
Mar 07, 2022
23.65
24.01
23.37
23.70
435,620
+0.34(+1.46%)
Mar 04, 2022
23.54
23.70
22.77
23.36
251,047
-0.37(-1.56%)
Mar 03, 2022
24.05
24.25
23.38
23.73
221,853
-0.33(-1.37%)
Mar 02, 2022
23.97
24.53
23.94
24.06
478,949
+0.16(+0.67%)
Mar 01, 2022
23.42
24.15
23.25
23.90
342,731
+0.44(+1.88%)
Feb 28, 2022
22.95
24.03
22.95
23.46
496,338
+0.14(+0.60%)
Feb 25, 2022
22.26
23.34
22.37
23.32
455,759
+1.06(+4.76%)
Feb 24, 2022
23.84
23.84
20.76
22.26
814,961
-2.28(-9.29%)
Feb 23, 2022
25.18
25.49
24.45
24.54
211,771
-0.63(-2.50%)
Feb 22, 2022
25.32
25.57
24.98
25.17
348,214
-0.33(-1.29%)
Feb 18, 2022
25.50
0
-0.35(-1.35%)
Feb 17, 2022
26.09
26.16
25.73
25.85
219,021
-0.51(-1.93%)
Feb 16, 2022
25.62
26.37
25.48
26.36
219,189
+0.69(+2.69%)
Feb 15, 2022
24.80
25.77
24.58
25.67
294,707
+1.15(+4.69%)
Feb 14, 2022
24.17
24.85
24.14
24.52
209,324
+0.23(+0.95%)
Feb 11, 2022
24.76
25.06
24.06
24.29
176,637
-0.56(-2.25%)
Feb 10, 2022
25.35
25.81
24.79
24.85
291,359
-1.03(-3.98%)
Feb 09, 2022
25.37
25.88
25.24
25.88
305,214
+0.67(+2.66%)
Feb 08, 2022
24.87
25.28
24.82
25.21
230,670
+0.29(+1.16%)
Feb 07, 2022
24.41
25.09
24.31
24.92
251,426
+0.46(+1.88%)
Feb 04, 2022
24.19
24.51
24.01
24.46
241,311
+0.15(+0.62%)
Feb 03, 2022
24.52
24.25
24.31
168,590
-0.64(-2.57%)
Feb 02, 2022
25.09
25.36
24.79
24.95
283,411
-0.03(-0.12%)
Feb 01, 2022
24.95
25.00
24.32
24.98
341,452
+0.07(+0.28%)
Jan 31, 2022
24.61
25.00
24.32
24.91
462,106
+0.37(+1.51%)
Jan 28, 2022
24.25
24.53
23.73
24.54
260,941
+0.40(+1.66%)
Jan 27, 2022
24.93
25.11
23.91
24.14
323,482
-0.71(-2.86%)
Jan 26, 2022
24.81
25.34
24.59
24.85
261,953
+0.15(+0.61%)
Jan 25, 2022
24.80
25.35
24.53
24.70
432,371
+0.31(+1.27%)
Jan 24, 2022
23.36
24.41
23.12
24.39
312,501
+0.75(+3.17%)
Jan 21, 2022
24.02
24.27
23.58
23.64
364,720
-0.53(-2.19%)
Jan 20, 2022
24.50
24.65
24.13
24.17
423,180
+0.05(+0.21%)
Jan 19, 2022
23.92
24.47
23.61
24.12
202,173
+0.27(+1.13%)
Jan 18, 2022
24.76
24.82
23.57
23.85
272,850
-1.46(-5.77%)
Jan 14, 2022
25.31
0
+0.03(+0.12%)
Jan 13, 2022
25.74
25.74
25.16
25.28
262,145
-0.28(-1.10%)
Jan 12, 2022
25.32
25.73
25.18
25.56
175,681
+0.31(+1.23%)
Jan 11, 2022
24.94
25.40
24.82
25.25
167,701
+0.33(+1.32%)
Jan 10, 2022
24.73
24.97
24.19
24.92
195,487
-0.05(-0.20%)
Jan 07, 2022
24.80
25.20
24.70
24.97
396,997
+0.13(+0.52%)
Jan 06, 2022
25.13
25.63
24.75
24.84
258,868
-0.35(-1.39%)
Jan 05, 2022
25.75
25.81
25.06
25.19
253,356
-0.61(-2.36%)
Jan 04, 2022
26.51
26.69
25.66
25.80
400,294
-0.79(-2.97%)
Jan 03, 2022
26.35
26.68
25.80
26.59
355,095
+0.24(+0.91%)
Dec 31, 2021
26.54
26.84
26.30
26.35
146,121
-0.20(-0.75%)
Dec 30, 2021
26.37
26.87
26.29
26.55
155,855
+0.00(+0.00%)
Dec 29, 2021
27.00
27.00
26.35
26.55
169,837
-0.40(-1.48%)
Dec 28, 2021
26.82
27.00
26.74
26.95
162,983
-0.03(-0.11%)
Dec 27, 2021
26.61
27.04
26.46
26.98
229,034
+0.34(+1.28%)
Dec 23, 2021
26.93
27.02
26.50
26.64
145,772
-0.25(-0.93%)
Dec 22, 2021
26.61
26.89
26.50
26.89
167,948
+0.19(+0.71%)
Dec 21, 2021
26.31
26.73
26.02
26.70
485,994
+0.62(+2.38%)
Dec 20, 2021
25.70
26.22
25.11
26.08
517,029
+0.02(+0.08%)
Dec 17, 2021
25.76
26.12
25.20
26.06
1,005,717
+0.67(+2.64%)
Dec 16, 2021
25.33
25.56
25.10
25.39
585,520
+0.15(+0.59%)
Dec 15, 2021
24.98
25.32
24.75
25.24
763,684
+0.25(+1.00%)
Dec 14, 2021
25.14
25.14
24.39
24.99
562,434
+0.00(+0.00%)
Dec 13, 2021
24.65
25.00
24.45
24.99
322,622
+0.18(+0.73%)
Dec 10, 2021
24.97
25.06
24.02
24.81
523,377
+0.36(+1.47%)
Dec 09, 2021
24.74
25.03
24.35
24.45
628,064
-0.31(-1.25%)
Dec 08, 2021
24.71
25.01
24.38
24.76
300,108
-0.09(-0.36%)
Dec 07, 2021
24.17
24.89
23.86
24.85
313,454
+1.14(+4.81%)
Dec 06, 2021
23.70
23.79
23.00
23.71
595,731
-0.01(-0.04%)
Dec 03, 2021
24.75
24.75
23.42
23.72
267,288
-0.99(-4.01%)
Dec 02, 2021
24.26
25.00
24.26
24.71
235,219
+0.25(+1.02%)
Dec 01, 2021
23.88
25.07
23.86
24.46
861,715
+1.00(+4.26%)
Nov 30, 2021
23.92
24.20
23.43
23.46
253,724
-0.61(-2.53%)
Nov 29, 2021
23.84
24.31
23.84
24.07
254,240
+0.13(+0.54%)
Nov 26, 2021
23.84
24.25
23.68
23.94
109,472
-0.15(-0.62%)
Nov 24, 2021
23.78
24.30
23.73
24.09
360,947
+0.25(+1.05%)
Nov 23, 2021
23.50
23.92
22.90
23.84
257,084
+0.27(+1.15%)
Nov 22, 2021
24.61
24.86
23.36
23.57
438,712
-0.95(-3.87%)
Nov 19, 2021
25.00
25.07
24.33
24.52
291,602
-0.37(-1.49%)
Nov 18, 2021
24.82
25.01
24.86
24.89
237,659
-0.08(-0.32%)
Nov 17, 2021
25.00
25.04
24.80
24.97
221,157
-0.02(-0.08%)
Nov 16, 2021
25.15
25.25
24.78
24.99
360,551
-0.21(-0.83%)
Nov 15, 2021
25.06
25.47
24.88
25.20
264,533
+0.15(+0.60%)
Nov 12, 2021
25.88
26.20
24.89
25.05
427,826
-0.67(-2.60%)
Nov 11, 2021
24.24
26.03
23.92
25.72
928,712
+2.48(+10.67%)
Nov 10, 2021
23.84
23.12
23.24
247,769
-0.75(-3.13%)
Nov 09, 2021
23.84
24.38
23.73
23.99
522,893
+0.21(+0.88%)
Nov 08, 2021
23.67
23.98
23.39
23.78
273,229
+0.12(+0.51%)
Nov 05, 2021
23.55
23.86
23.45
23.66
227,863
-0.03(-0.13%)
Nov 04, 2021
23.98
24.05
23.62
23.69
128,910
-0.16(-0.67%)
Nov 03, 2021
23.78
24.04
23.53
23.85
153,191
-0.01(-0.04%)
Nov 02, 2021
23.71
24.02
23.60
23.86
191,359
+0.26(+1.10%)
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
.