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 (%)
May 29, 2015
8.867
8.903
8.845
8.896
18,981
-0.01(-0.08%)
May 28, 2015
8.911
8.911
8.867
8.903
9,997
+0.01(+0.08%)
May 27, 2015
8.794
8.911
8.794
8.896
17,251
+0.11(+1.25%)
May 26, 2015
8.865
8.889
8.786
8.786
38,169
-0.09(-0.99%)
May 22, 2015
8.859
8.874
8.874
8.874
4,792
-0.01(-0.08%)
May 21, 2015
8.859
8.891
8.859
8.881
1,233
+0.01(+0.14%)
May 20, 2015
8.889
8.896
8.869
8.869
6,767
-0.02(-0.22%)
May 19, 2015
8.859
8.903
8.859
8.889
15,309
+0.01(+0.08%)
May 18, 2015
8.859
8.881
8.859
8.881
5,651
+0.02(+0.25%)
May 15, 2015
8.859
8.881
8.859
8.859
3,737
-0.04(-0.41%)
May 14, 2015
8.867
8.896
8.845
8.896
16,316
+0.07(+0.74%)
May 13, 2015
8.867
8.881
8.830
8.830
8,387
+0.02(+0.22%)
May 12, 2015
8.735
8.816
8.735
8.811
15,559
-0.03(-0.38%)
May 11, 2015
8.845
8.859
8.845
8.845
7,880
-0.04(-0.49%)
May 08, 2015
8.808
8.896
8.808
8.889
14,351
+0.07(+0.75%)
May 07, 2015
8.728
8.848
8.728
8.823
11,606
+0.01(+0.11%)
May 06, 2015
8.838
8.838
8.813
8.813
9,948
-0.01(-0.17%)
May 05, 2015
8.881
8.881
8.808
8.828
12,694
-0.03(-0.36%)
May 04, 2015
8.838
8.889
8.838
8.859
18,416
+0.01(+0.08%)
May 01, 2015
8.838
8.859
8.808
8.852
28,036
+0.05(+0.58%)
Apr 30, 2015
8.823
8.845
8.786
8.801
57,394
-0.04(-0.50%)
Apr 29, 2015
8.838
8.874
8.830
8.845
39,194
-0.02(-0.25%)
Apr 28, 2015
8.867
8.893
8.845
8.867
18,656
+0.00(+0.00%)
Apr 27, 2015
8.889
8.896
8.859
8.867
39,409
-0.02(-0.25%)
Apr 24, 2015
8.911
8.918
8.889
8.889
12,997
+0.00(+0.00%)
Apr 23, 2015
8.896
8.896
8.889
8.889
15,467
+0.01(+0.16%)
Apr 22, 2015
8.896
8.896
8.845
8.874
13,586
+0.01(+0.08%)
Apr 21, 2015
8.889
8.914
8.867
8.867
6,848
-0.02(-0.25%)
Apr 20, 2015
8.852
8.896
8.852
8.889
23,237
+0.07(+0.75%)
Apr 17, 2015
8.874
8.874
8.808
8.823
19,461
-0.07(-0.74%)
Apr 16, 2015
8.896
8.896
8.874
8.889
8,631
+0.01(+0.08%)
Apr 15, 2015
8.852
8.903
8.852
8.881
9,927
+0.03(+0.33%)
Apr 14, 2015
8.845
8.882
8.845
8.852
13,165
-0.04(-0.41%)
Apr 13, 2015
8.896
8.940
8.870
8.889
23,187
-0.01(-0.08%)
Apr 10, 2015
8.874
8.911
8.838
8.896
17,134
+0.05(+0.58%)
Apr 09, 2015
8.816
8.911
8.808
8.845
31,070
-0.01(-0.08%)
Apr 08, 2015
8.816
8.918
8.816
8.852
23,591
+0.01(+0.17%)
Apr 07, 2015
8.852
8.867
8.838
8.838
9,782
+0.01(+0.08%)
Apr 06, 2015
8.735
8.845
8.735
8.830
56,180
+0.05(+0.58%)
Apr 02, 2015
8.757
8.779
8.779
8.779
9,447
+0.02(+0.28%)
Apr 01, 2015
8.765
8.801
8.740
8.754
36,241
-0.04(-0.45%)
Mar 31, 2015
8.823
8.823
8.750
8.794
21,792
-0.04(-0.41%)
Mar 30, 2015
8.713
8.830
8.713
8.830
17,649
+0.12(+1.34%)
Mar 27, 2015
8.699
8.713
8.699
8.713
3,127
-0.01(-0.08%)
Mar 26, 2015
8.662
8.735
8.662
8.721
10,917
+0.06(+0.67%)
Mar 25, 2015
8.691
8.712
8.662
8.662
18,186
-0.09(-1.05%)
Mar 24, 2015
8.772
8.772
8.743
8.754
12,486
-0.03(-0.37%)
Mar 23, 2015
8.808
8.808
8.779
8.786
8,520
-0.01(-0.08%)
Mar 20, 2015
8.765
8.808
8.765
8.794
22,460
+0.04(+0.42%)
Mar 19, 2015
8.801
8.801
8.750
8.757
4,025
-0.04(-0.50%)
Mar 18, 2015
8.684
8.830
8.684
8.801
20,123
+0.05(+0.57%)
Mar 17, 2015
8.772
8.772
8.735
8.751
18,275
-0.04(-0.49%)
Mar 16, 2015
8.744
8.801
8.744
8.794
8,589
+0.05(+0.58%)
Mar 13, 2015
8.744
8.758
8.743
8.743
5,738
-0.06(-0.65%)
Mar 12, 2015
8.701
8.807
8.701
8.801
34,198
+0.08(+0.90%)
Mar 11, 2015
8.729
8.744
8.722
8.722
21,969
+0.01(+0.16%)
Mar 10, 2015
8.679
8.715
8.679
8.708
14,092
-0.07(-0.82%)
Mar 09, 2015
8.737
8.782
8.737
8.779
4,647
+0.06(+0.66%)
Mar 06, 2015
8.765
8.815
8.715
8.722
20,341
-0.07(-0.84%)
Mar 05, 2015
8.801
8.822
8.787
8.796
16,574
+0.03(+0.35%)
Mar 04, 2015
8.808
8.782
8.744
8.765
18,202
-0.02(-0.19%)
Mar 03, 2015
8.837
8.837
8.837
8.782
8,189
-0.03(-0.30%)
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
.