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, 2006
9.144
9.190
9.089
9.153
51,395
+0.03(+0.30%)
Aug 30, 2006
8.992
9.130
8.992
9.126
48,143
+0.11(+1.23%)
Aug 29, 2006
9.015
9.043
9.006
9.015
19,734
+0.03(+0.36%)
Aug 28, 2006
8.877
8.987
8.877
8.983
43,588
+0.10(+1.09%)
Aug 25, 2006
8.950
8.960
8.877
8.886
63,106
-0.02(-0.21%)
Aug 24, 2006
8.946
8.973
8.881
8.904
40,119
-0.06(-0.72%)
Aug 23, 2006
8.900
8.969
8.877
8.969
68,961
+0.06(+0.67%)
Aug 22, 2006
8.877
8.909
8.849
8.909
26,890
+0.03(+0.36%)
Aug 21, 2006
8.886
8.927
8.877
8.877
23,637
-0.05(-0.52%)
Aug 18, 2006
8.877
8.923
8.854
8.923
53,347
+0.05(+0.57%)
Aug 17, 2006
8.983
8.983
8.854
8.872
67,877
-0.07(-0.82%)
Aug 16, 2006
9.015
9.084
8.854
8.946
37,300
-0.07(-0.77%)
Aug 15, 2006
9.103
9.167
8.946
9.015
35,782
-0.11(-1.21%)
Aug 14, 2006
8.992
9.126
8.992
9.126
21,469
+0.18(+2.01%)
Aug 11, 2006
9.084
9.166
8.780
8.946
14,529
-0.14(-1.57%)
Aug 10, 2006
9.070
9.089
9.061
9.089
9,325
+0.04(+0.46%)
Aug 09, 2006
9.080
9.080
8.992
9.047
29,709
+0.01(+0.15%)
Aug 08, 2006
9.066
9.084
9.033
9.033
8,674
-0.03(-0.36%)
Aug 07, 2006
9.029
9.084
8.955
9.066
18,650
+0.07(+0.77%)
Aug 04, 2006
9.015
9.038
8.932
8.997
34,480
+0.05(+0.57%)
Aug 03, 2006
8.900
8.946
8.863
8.946
24,722
+0.08(+0.88%)
Aug 02, 2006
8.854
8.895
8.761
8.867
29,493
+0.06(+0.68%)
Aug 01, 2006
8.877
8.909
8.761
8.807
11,710
-0.10(-1.14%)
Jul 31, 2006
8.831
8.909
8.780
8.909
17,782
+0.08(+0.89%)
Jul 28, 2006
8.743
8.831
8.725
8.831
38,167
+0.10(+1.16%)
Jul 27, 2006
8.697
8.748
8.669
8.729
18,216
+0.06(+0.64%)
Jul 26, 2006
8.614
8.674
8.614
8.674
21,469
+0.04(+0.43%)
Jul 25, 2006
8.558
8.646
8.558
8.637
21,686
+0.08(+0.97%)
Jul 24, 2006
8.531
8.600
8.531
8.554
16,481
+0.03(+0.38%)
Jul 21, 2006
8.558
8.558
8.489
8.522
8,240
-0.04(-0.43%)
Jul 20, 2006
8.462
8.568
8.429
8.558
33,613
+0.13(+1.53%)
Jul 19, 2006
8.439
8.531
8.374
8.429
7,806
-0.05(-0.60%)
Jul 18, 2006
8.531
8.577
8.480
8.480
12,361
+0.00(+0.05%)
Jul 17, 2006
8.600
8.623
8.476
8.476
18,433
-0.10(-1.18%)
Jul 14, 2006
8.595
8.595
8.540
8.577
13,011
-0.09(-1.06%)
Jul 13, 2006
8.577
8.669
8.531
8.669
23,204
+0.06(+0.64%)
Jul 12, 2006
8.692
8.761
8.540
8.614
32,962
-0.05(-0.59%)
Jul 11, 2006
8.752
8.761
8.642
8.665
22,553
-0.08(-0.90%)
Jul 10, 2006
8.738
8.776
8.665
8.743
22,553
+0.04(+0.42%)
Jul 07, 2006
8.623
8.761
8.623
8.706
26,890
+0.04(+0.43%)
Jul 06, 2006
8.711
8.784
8.665
8.669
40,769
+0.08(+0.91%)
Jul 05, 2006
8.669
8.692
8.591
8.591
13,011
-0.08(-0.90%)
Jul 03, 2006
8.752
8.752
8.646
8.669
17,999
-0.04(-0.42%)
Jun 30, 2006
8.646
8.720
8.637
8.706
18,216
+0.06(+0.69%)
Jun 29, 2006
8.499
8.669
8.499
8.646
24,722
+0.16(+1.90%)
Jun 28, 2006
8.462
8.531
8.452
8.485
35,348
+0.00(+0.05%)
Jun 27, 2006
8.595
8.595
8.466
8.480
13,228
-0.07(-0.86%)
Jun 26, 2006
8.600
8.738
8.485
8.554
30,143
-0.09(-1.07%)
Jun 23, 2006
8.600
8.646
8.535
8.646
22,553
+0.05(+0.54%)
Jun 22, 2006
8.729
8.729
8.577
8.600
35,565
-0.15(-1.74%)
Jun 21, 2006
8.577
8.752
8.568
8.752
26,240
+0.16(+1.82%)
Jun 20, 2006
8.554
8.623
8.554
8.595
24,938
+0.02(+0.21%)
Jun 19, 2006
8.540
8.595
8.526
8.577
29,926
+0.05(+0.54%)
Jun 16, 2006
8.439
8.531
8.439
8.531
14,963
+0.05(+0.60%)
Jun 15, 2006
8.360
8.485
8.360
8.480
36,432
+0.13(+1.55%)
Jun 14, 2006
8.277
8.360
8.263
8.351
31,444
-0.06(-0.77%)
Jun 13, 2006
8.512
8.531
8.351
8.416
40,119
-0.14(-1.67%)
Jun 12, 2006
8.600
8.665
8.508
8.558
37,516
-0.04(-0.48%)
Jun 09, 2006
8.623
8.665
8.517
8.600
40,769
-0.04(-0.48%)
Jun 08, 2006
8.554
8.665
8.554
8.642
45,107
+0.06(+0.70%)
Jun 07, 2006
8.535
8.628
8.508
8.582
29,709
+0.03(+0.32%)
Jun 06, 2006
8.623
8.665
8.554
8.554
49,877
-0.11(-1.28%)
Jun 05, 2006
8.674
8.711
8.605
8.665
43,372
-0.03(-0.37%)
Jun 02, 2006
8.618
8.715
8.618
8.697
23,420
+0.12(+1.45%)
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
.