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 (%)
Oct 05, 2018
11.48
11.48
11.48
0
-0.05(-0.43%)
Oct 04, 2018
11.60
11.69
11.52
11.53
13,088
-0.14(-1.20%)
Oct 03, 2018
11.70
11.80
11.67
11.67
13,483
-0.07(-0.60%)
Oct 02, 2018
11.83
11.83
11.74
11.74
4,352
-0.21(-1.76%)
Oct 01, 2018
12.14
12.14
11.80
11.95
22,234
+0.06(+0.50%)
Sep 28, 2018
11.85
11.89
11.77
11.89
24,700
+0.04(+0.34%)
Sep 27, 2018
11.73
11.97
11.70
11.85
42,136
+0.11(+0.91%)
Sep 26, 2018
11.76
11.76
11.67
11.74
6,904
+0.01(+0.11%)
Sep 25, 2018
11.65
11.73
11.65
11.73
10,685
+0.04(+0.34%)
Sep 24, 2018
11.65
11.69
11.64
11.69
20,299
-0.01(-0.09%)
Sep 21, 2018
11.66
11.70
11.66
11.70
17,200
+0.01(+0.09%)
Sep 20, 2018
11.64
11.70
11.64
11.69
21,424
+0.05(+0.43%)
Sep 19, 2018
11.59
11.65
11.59
11.64
14,393
+0.01(+0.09%)
Sep 18, 2018
11.60
11.66
11.58
11.63
29,835
+0.03(+0.26%)
Sep 17, 2018
11.67
11.74
11.60
11.60
18,094
-0.29(-2.48%)
Sep 14, 2018
11.90
11.94
11.85
11.89
7,500
-0.04(-0.38%)
Sep 13, 2018
11.85
11.94
11.85
11.94
17,004
+0.10(+0.84%)
Sep 12, 2018
11.87
11.88
11.80
11.84
12,243
+0.01(+0.08%)
Sep 11, 2018
11.86
11.88
11.83
11.83
2,327
+0.03(+0.25%)
Sep 10, 2018
11.86
11.93
11.80
11.80
15,138
-0.16(-1.34%)
Sep 07, 2018
11.99
11.99
11.96
11.96
11,300
-0.01(-0.06%)
Sep 06, 2018
11.99
12.00
11.96
11.97
13,507
+0.08(+0.65%)
Sep 05, 2018
12.00
12.01
11.88
11.89
15,050
-0.09(-0.72%)
Sep 04, 2018
12.02
12.03
11.98
11.98
4,552
-0.02(-0.19%)
Aug 31, 2018
12.00
12.00
12.00
0
-0.04(-0.29%)
Aug 30, 2018
11.94
12.04
11.94
12.04
3,340
+0.06(+0.54%)
Aug 29, 2018
12.04
12.04
11.97
11.97
3,568
-0.02(-0.17%)
Aug 28, 2018
12.03
12.03
11.98
11.99
7,064
+0.02(+0.17%)
Aug 27, 2018
12.00
12.05
11.97
11.97
8,635
+0.01(+0.08%)
Aug 24, 2018
12.07
12.13
11.96
11.96
7,200
-0.09(-0.75%)
Aug 23, 2018
11.90
12.05
11.90
12.05
4,787
+0.15(+1.26%)
Aug 22, 2018
11.86
11.90
11.84
11.90
16,701
+0.02(+0.17%)
Aug 21, 2018
11.88
11.89
11.85
11.88
1,300
+0.06(+0.51%)
Aug 20, 2018
11.90
11.90
11.80
11.82
2,670
-0.07(-0.59%)
Aug 17, 2018
11.93
11.95
11.89
11.89
4,600
+0.01(+0.08%)
Aug 16, 2018
12.08
12.08
11.88
11.88
11,360
-0.03(-0.25%)
Aug 15, 2018
11.96
11.96
11.90
11.91
6,620
-0.10(-0.83%)
Aug 14, 2018
12.15
12.15
11.97
12.01
15,931
+0.01(+0.08%)
Aug 13, 2018
12.09
12.09
12.00
12.00
16,329
+0.00(+0.00%)
Aug 10, 2018
11.92
12.00
11.92
12.00
2,200
-0.04(-0.33%)
Aug 09, 2018
12.06
12.06
11.98
12.04
8,406
+0.05(+0.42%)
Aug 08, 2018
11.97
12.03
11.96
11.99
11,855
+0.08(+0.67%)
Aug 07, 2018
11.96
11.98
11.90
11.91
3,234
-0.01(-0.12%)
Aug 06, 2018
11.88
11.92
11.88
11.92
1,423
+0.05(+0.46%)
Aug 03, 2018
11.84
11.95
11.84
11.87
9,000
+0.04(+0.34%)
Aug 02, 2018
11.80
11.89
11.80
11.83
14,607
-0.02(-0.17%)
Aug 01, 2018
11.88
11.90
11.85
11.85
1,723
-0.03(-0.28%)
Jul 31, 2018
11.90
11.95
11.87
11.88
8,923
+0.04(+0.37%)
Jul 30, 2018
11.95
11.97
11.82
11.84
16,672
-0.08(-0.67%)
Jul 27, 2018
11.98
11.98
11.85
11.92
19,600
+0.07(+0.63%)
Jul 26, 2018
11.93
11.93
11.79
11.85
11,144
-0.00(-0.04%)
Jul 25, 2018
11.75
11.85
11.75
11.85
4,784
+0.03(+0.21%)
Jul 24, 2018
11.82
11.85
11.73
11.82
28,535
+0.12(+1.07%)
Jul 23, 2018
11.75
11.75
11.70
11.70
12,233
-0.03(-0.26%)
Jul 20, 2018
11.72
11.74
11.71
11.73
6,394
-0.01(-0.09%)
Jul 19, 2018
11.71
11.77
11.71
11.74
12,664
-0.01(-0.06%)
Jul 18, 2018
11.73
11.78
11.73
11.75
22,183
-0.00(-0.03%)
Jul 17, 2018
11.73
11.79
11.73
11.75
29,913
-0.02(-0.17%)
Jul 16, 2018
11.78
11.78
11.74
11.77
9,663
+0.01(+0.06%)
Jul 13, 2018
11.74
11.78
11.73
11.76
10,578
-0.07(-0.57%)
Jul 12, 2018
11.83
11.83
11.78
11.83
4,608
+0.11(+0.90%)
Jul 11, 2018
11.79
11.79
11.71
11.72
8,340
-0.03(-0.21%)
Jul 10, 2018
11.88
11.88
11.75
11.75
18,642
-0.08(-0.68%)
Jul 09, 2018
11.84
11.86
11.77
11.83
28,116
+0.09(+0.77%)
Jul 06, 2018
11.61
11.80
11.61
11.74
37,012
+0.17(+1.47%)
Jul 05, 2018
11.65
11.68
11.56
11.57
14,389
-0.09(-0.78%)
Jul 03, 2018
11.66
11.66
11.66
0
+0.01(+0.09%)
Jul 02, 2018
11.68
11.68
11.62
11.65
4,921
-0.13(-1.10%)
Jun 29, 2018
11.89
11.89
11.72
11.78
17,686
+0.03(+0.26%)
Jun 28, 2018
11.76
11.76
11.69
11.75
6,276
+0.05(+0.43%)
Jun 27, 2018
11.68
11.80
11.61
11.70
12,652
+0.11(+0.96%)
Jun 26, 2018
11.65
11.66
11.59
11.59
2,394
-0.00(-0.01%)
Jun 25, 2018
11.54
11.59
11.52
11.59
3,034
-0.15(-1.28%)
Jun 22, 2018
11.73
11.74
11.73
11.74
1,288
+0.02(+0.17%)
Jun 21, 2018
11.72
11.72
11.72
11.72
1,142
-0.01(-0.09%)
Jun 20, 2018
11.74
11.74
11.68
11.73
6,814
+0.10(+0.86%)
Jun 19, 2018
11.64
11.64
11.62
11.63
1,458
-0.03(-0.26%)
Jun 18, 2018
11.70
11.71
11.66
11.66
5,756
-0.07(-0.62%)
Jun 15, 2018
11.72
11.72
11.73
6,769
+0.01(+0.10%)
Jun 14, 2018
11.76
11.81
11.72
11.72
3,603
-0.27(-2.27%)
Jun 13, 2018
12.04
12.04
11.95
11.99
1,699
+0.04(+0.36%)
Jun 12, 2018
11.86
11.95
11.86
11.95
7,774
+0.04(+0.34%)
Jun 11, 2018
11.91
11.92
11.90
11.91
7,854
+0.02(+0.16%)
Jun 08, 2018
11.91
11.93
11.89
11.89
3,105
+0.02(+0.17%)
Jun 07, 2018
11.90
12.00
11.86
11.87
4,285
+0.00(+0.04%)
Jun 06, 2018
11.89
11.81
11.87
3,925
+0.02(+0.19%)
Jun 05, 2018
11.83
11.85
11.80
11.84
6,221
+0.04(+0.37%)
Jun 04, 2018
11.76
11.83
11.74
11.80
4,749
+0.08(+0.68%)
Jun 01, 2018
11.74
11.81
11.69
11.72
1,626
-0.03(-0.26%)
May 31, 2018
11.72
11.85
11.72
11.75
2,380
+0.04(+0.34%)
May 30, 2018
11.69
11.79
11.61
11.71
18,971
+0.11(+0.95%)
May 29, 2018
11.71
11.71
11.60
11.60
5,690
-0.19(-1.61%)
May 25, 2018
11.79
11.79
11.79
0
+0.01(+0.08%)
May 24, 2018
11.79
11.83
11.77
11.78
2,933
-0.01(-0.08%)
May 23, 2018
11.83
11.86
11.79
11.79
1,540
-0.03(-0.25%)
May 22, 2018
11.87
11.87
11.82
11.82
2,792
+0.03(+0.25%)
May 21, 2018
11.85
11.88
11.79
11.79
14,582
+0.00(+0.00%)
May 18, 2018
11.93
11.95
11.77
11.79
11,642
-0.14(-1.18%)
May 17, 2018
11.83
11.93
11.83
11.93
3,047
+0.10(+0.85%)
May 16, 2018
11.88
11.91
11.83
11.83
26,220
-0.05(-0.42%)
May 15, 2018
11.97
12.01
11.88
11.88
4,955
-0.16(-1.33%)
May 14, 2018
12.05
12.09
12.04
12.04
14,305
+0.01(+0.08%)
May 11, 2018
11.97
12.04
11.97
12.03
12,253
+0.01(+0.08%)
May 10, 2018
11.96
12.05
11.96
12.02
28,704
+0.08(+0.67%)
May 09, 2018
11.98
11.98
11.92
11.94
37,843
+0.09(+0.76%)
May 08, 2018
11.90
11.92
11.85
11.85
9,043
-0.03(-0.25%)
May 07, 2018
11.94
11.97
11.88
11.88
9,392
+0.00(+0.00%)
May 04, 2018
11.73
11.91
11.73
11.88
45,481
+0.13(+1.15%)
May 03, 2018
11.75
11.75
11.75
11.75
789
-0.09(-0.80%)
May 02, 2018
11.81
11.87
11.81
11.84
2,206
+0.04(+0.34%)
May 01, 2018
11.81
11.81
11.77
11.80
17,421
-0.03(-0.25%)
Apr 30, 2018
11.87
11.90
11.83
11.83
8,352
-0.09(-0.76%)
Apr 27, 2018
11.91
11.92
11.88
11.92
6,712
-0.06(-0.50%)
Apr 26, 2018
11.89
12.01
11.88
11.98
9,996
+0.08(+0.67%)
Apr 25, 2018
11.79
12.00
11.76
11.90
6,831
+0.10(+0.85%)
Apr 24, 2018
11.90
11.99
11.78
11.80
9,652
-0.18(-1.50%)
Apr 23, 2018
11.70
11.98
11.70
11.98
7,401
+0.28(+2.39%)
Apr 20, 2018
11.65
11.71
11.65
11.70
44,712
+0.03(+0.26%)
Apr 19, 2018
11.63
11.67
11.62
11.67
17,941
+0.02(+0.17%)
Apr 18, 2018
11.58
11.65
11.58
11.65
7,214
+0.05(+0.44%)
Apr 17, 2018
11.59
11.61
11.59
11.60
2,882
+0.05(+0.43%)
Apr 16, 2018
11.51
11.55
11.49
11.55
6,120
+0.09(+0.79%)
Apr 13, 2018
11.45
11.49
11.41
11.46
10,252
+0.07(+0.61%)
Apr 12, 2018
11.37
11.41
11.37
11.39
9,271
+0.07(+0.62%)
Apr 11, 2018
11.34
11.35
11.27
11.32
7,948
-0.03(-0.26%)
Apr 10, 2018
11.34
11.49
11.23
11.35
27,231
+0.06(+0.54%)
Apr 09, 2018
11.36
11.39
11.25
11.29
8,046
-0.01(-0.10%)
Apr 06, 2018
11.40
11.50
11.22
11.30
5,754
-0.15(-1.31%)
Apr 05, 2018
11.30
11.50
11.30
11.45
20,650
+0.21(+1.87%)
Apr 04, 2018
11.11
11.33
11.11
11.24
7,710
+0.04(+0.36%)
Apr 03, 2018
11.29
11.29
11.12
11.20
3,050
+0.10(+0.90%)
Apr 02, 2018
11.26
11.27
11.06
11.10
26,357
-0.11(-0.98%)
Mar 29, 2018
11.21
11.21
11.21
0
+0.00(+0.00%)
Mar 28, 2018
11.22
11.28
11.12
11.21
9,414
-0.02(-0.18%)
Mar 27, 2018
11.39
11.43
11.21
11.23
5,227
-0.06(-0.53%)
Mar 26, 2018
11.29
11.31
11.25
11.29
3,304
+0.07(+0.62%)
Mar 23, 2018
11.41
11.41
11.19
11.22
8,023
-0.18(-1.58%)
Mar 22, 2018
11.46
11.46
11.38
11.40
25,435
-0.11(-0.96%)
Mar 21, 2018
11.41
11.51
11.41
11.51
6,148
+0.03(+0.26%)
Mar 20, 2018
11.51
11.52
11.47
11.48
17,783
-0.04(-0.35%)
Mar 19, 2018
11.60
11.63
11.50
11.52
3,197
-0.09(-0.78%)
Mar 16, 2018
11.56
11.65
11.51
11.61
3,753
+0.02(+0.17%)
Mar 15, 2018
11.64
11.64
11.55
11.59
6,755
-0.08(-0.69%)
Mar 14, 2018
11.65
11.79
11.64
11.67
26,622
-0.18(-1.52%)
Mar 13, 2018
11.95
11.97
11.81
11.85
17,686
+0.01(+0.08%)
Mar 12, 2018
11.87
11.87
11.76
11.84
20,624
-0.05(-0.42%)
Mar 09, 2018
11.84
11.89
11.80
11.89
2,317
+0.10(+0.85%)
Mar 08, 2018
11.80
11.80
11.72
11.79
5,306
+0.06(+0.54%)
Mar 07, 2018
11.62
11.73
11.61
11.73
2,622
+0.04(+0.31%)
Mar 06, 2018
11.70
11.70
11.55
11.69
8,205
+0.06(+0.52%)
Mar 05, 2018
11.57
11.63
11.57
11.63
4,855
+0.07(+0.61%)
Mar 02, 2018
11.52
11.56
11.48
11.56
13,897
-0.04(-0.34%)
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
.