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 (%)
Aug 31, 2011
6.015
6.052
5.994
6.010
26,920
+0.01(+0.09%)
Aug 30, 2011
5.989
6.020
5.937
6.005
57,695
+0.03(+0.44%)
Aug 29, 2011
5.910
5.978
5.910
5.978
27,619
+0.11(+1.87%)
Aug 26, 2011
5.722
5.874
5.664
5.868
42,757
+0.07(+1.26%)
Aug 25, 2011
5.837
5.853
5.769
5.795
17,090
-0.04(-0.63%)
Aug 24, 2011
5.774
5.837
5.753
5.832
39,808
+0.06(+1.00%)
Aug 23, 2011
5.628
5.774
5.628
5.774
22,376
+0.12(+2.08%)
Aug 22, 2011
5.753
5.753
5.628
5.657
17,707
-0.04(-0.69%)
Aug 19, 2011
5.680
5.790
5.659
5.696
19,539
-0.07(-1.18%)
Aug 18, 2011
5.806
5.806
5.683
5.764
48,549
-0.19(-3.17%)
Aug 17, 2011
5.916
5.994
5.903
5.952
33,781
+0.04(+0.62%)
Aug 16, 2011
5.895
5.931
5.874
5.916
38,987
-0.02(-0.35%)
Aug 15, 2011
5.842
5.940
5.842
5.937
39,625
+0.10(+1.70%)
Aug 12, 2011
5.811
5.884
5.795
5.837
46,274
+0.05(+0.81%)
Aug 11, 2011
5.533
5.816
5.533
5.790
70,879
+0.22(+3.95%)
Aug 10, 2011
5.643
5.659
5.528
5.570
68,247
-0.13(-2.30%)
Aug 09, 2011
5.858
5.706
5.450
5.701
76,402
+0.24(+4.31%)
Aug 08, 2011
5.858
5.931
5.450
5.465
123,496
-0.55(-9.22%)
Aug 05, 2011
6.062
6.067
5.900
6.020
147,767
-0.03(-0.43%)
Aug 04, 2011
6.209
6.209
6.020
6.046
57,924
-0.19(-3.10%)
Aug 03, 2011
6.209
6.266
6.146
6.240
49,674
+0.05(+0.73%)
Aug 02, 2011
6.230
6.297
6.195
6.195
49,092
-0.11(-1.71%)
Aug 01, 2011
6.382
6.382
6.277
6.303
24,983
-0.02(-0.33%)
Jul 29, 2011
6.319
6.334
6.282
6.324
52,385
-0.02(-0.25%)
Jul 28, 2011
6.376
6.382
6.334
6.340
21,568
-0.03(-0.41%)
Jul 27, 2011
6.423
6.460
6.350
6.366
15,805
-0.09(-1.38%)
Jul 26, 2011
6.397
6.518
6.397
6.455
62,089
+0.02(+0.33%)
Jul 25, 2011
6.423
6.451
6.423
6.434
13,562
-0.04(-0.57%)
Jul 22, 2011
6.481
6.481
6.465
6.471
11,621
+0.01(+0.08%)
Jul 21, 2011
6.450
6.491
6.450
6.465
20,513
+0.04(+0.65%)
Jul 20, 2011
6.455
6.455
6.413
6.423
52,513
-0.01(-0.08%)
Jul 19, 2011
6.366
6.429
6.366
6.429
93,345
+0.08(+1.29%)
Jul 18, 2011
6.355
6.376
6.329
6.347
60,158
-0.04(-0.62%)
Jul 15, 2011
6.418
6.434
6.361
6.387
58,788
-0.01(-0.16%)
Jul 14, 2011
6.434
6.476
6.387
6.397
30,454
-0.05(-0.73%)
Jul 13, 2011
6.418
6.471
6.413
6.444
32,047
+0.03(+0.49%)
Jul 12, 2011
6.418
6.441
6.402
6.413
11,436
-0.02(-0.26%)
Jul 11, 2011
6.444
6.444
6.413
6.430
12,185
-0.07(-1.03%)
Jul 08, 2011
6.434
6.528
6.434
6.497
15,741
-0.04(-0.64%)
Jul 07, 2011
6.518
6.554
6.518
6.539
23,495
+0.04(+0.64%)
Jul 06, 2011
6.497
6.539
6.491
6.497
19,193
-0.03(-0.48%)
Jul 05, 2011
6.523
6.565
6.512
6.528
22,580
-0.01(-0.16%)
Jul 01, 2011
6.455
6.539
6.455
6.539
28,651
+0.05(+0.73%)
Jun 30, 2011
6.518
6.518
6.460
6.491
33,382
+0.03(+0.40%)
Jun 29, 2011
6.413
6.486
6.413
6.465
23,384
+0.05(+0.82%)
Jun 28, 2011
6.418
6.460
6.402
6.413
30,393
+0.03(+0.41%)
Jun 27, 2011
6.324
6.413
6.303
6.387
36,840
+0.09(+1.41%)
Jun 24, 2011
6.329
6.376
6.298
6.298
16,509
-0.06(-0.91%)
Jun 23, 2011
6.313
6.355
6.277
6.355
43,900
+0.01(+0.17%)
Jun 22, 2011
6.309
6.376
6.309
6.345
13,289
+0.02(+0.33%)
Jun 21, 2011
6.324
6.355
6.313
6.324
16,496
+0.00(+0.00%)
Jun 20, 2011
6.293
6.324
6.293
6.324
15,780
+0.02(+0.25%)
Jun 17, 2011
6.303
6.345
6.293
6.308
5,837
+0.02(+0.33%)
Jun 16, 2011
6.303
6.303
6.282
6.287
46,286
-0.02(-0.25%)
Jun 15, 2011
6.334
6.350
6.282
6.303
73,120
-0.02(-0.33%)
Jun 14, 2011
6.303
6.339
6.298
6.324
15,659
+0.05(+0.85%)
Jun 13, 2011
6.288
6.288
6.252
6.271
26,658
-0.03(-0.52%)
Jun 10, 2011
6.319
6.319
6.275
6.303
43,211
-0.03(-0.49%)
Jun 09, 2011
6.309
6.355
6.298
6.334
45,446
-0.01(-0.08%)
Jun 08, 2011
6.309
6.339
6.309
6.339
18,274
-0.01(-0.08%)
Jun 07, 2011
6.319
6.437
6.319
6.344
68,824
+0.05(+0.73%)
Jun 06, 2011
6.396
6.396
6.298
6.298
19,513
-0.08(-1.21%)
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
.