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 31, 2002
7.839
8.047
7.775
7.775
9,108
-0.07(-0.88%)
May 28, 2002
7.775
7.977
7.775
7.844
7,590
-0.09(-1.16%)
May 27, 2002
8.065
8.065
7.885
7.936
7,806
+0.00(+0.00%)
May 24, 2002
8.065
8.065
7.885
7.936
7,806
-0.18(-2.22%)
May 23, 2002
7.862
8.116
7.862
8.116
13,445
+0.25(+3.23%)
May 22, 2002
7.747
7.862
7.701
7.862
108,430
+0.05(+0.59%)
May 21, 2002
7.954
8.070
7.752
7.816
23,204
-0.10(-1.22%)
May 20, 2002
8.208
8.277
7.908
7.913
35,998
-0.42(-4.98%)
May 17, 2002
8.369
8.623
8.300
8.328
24,505
+0.03(+0.33%)
May 16, 2002
8.208
8.416
8.208
8.300
14,312
-0.00(-0.06%)
May 15, 2002
8.047
8.369
8.047
8.305
20,384
+0.16(+1.98%)
May 14, 2002
7.991
8.143
7.931
8.143
19,300
+0.28(+3.58%)
May 13, 2002
7.747
7.885
7.682
7.862
18,650
+0.16(+2.10%)
May 10, 2002
7.770
7.885
7.682
7.701
86,744
-0.16(-2.05%)
May 09, 2002
8.047
8.047
7.655
7.862
18,433
-0.18(-2.29%)
May 08, 2002
7.147
8.047
7.147
8.047
69,612
+1.18(+17.11%)
May 07, 2002
6.802
6.917
6.433
6.871
27,541
+0.07(+1.02%)
May 06, 2002
6.848
6.917
6.779
6.802
18,433
+0.02(+0.34%)
May 03, 2002
6.958
6.963
6.760
6.779
20,601
-0.28(-3.92%)
May 02, 2002
7.009
7.286
7.009
7.055
35,565
-0.07(-0.97%)
May 01, 2002
7.378
7.378
7.124
7.124
14,312
-0.35(-4.63%)
Apr 30, 2002
7.194
7.581
7.194
7.470
21,902
+0.28(+3.85%)
Apr 29, 2002
7.217
7.286
7.124
7.194
20,601
+0.05(+0.65%)
Apr 26, 2002
7.378
7.378
7.147
7.147
8,891
-0.17(-2.33%)
Apr 25, 2002
7.286
7.424
7.124
7.318
13,662
+0.12(+1.73%)
Apr 24, 2002
7.263
7.438
7.170
7.194
21,686
-0.01(-0.13%)
Apr 23, 2002
7.332
7.447
7.194
7.203
42,287
-0.21(-2.80%)
Apr 22, 2002
7.701
7.701
7.378
7.410
36,215
-0.31(-4.06%)
Apr 19, 2002
7.655
7.747
7.655
7.724
10,626
+0.06(+0.78%)
Apr 18, 2002
7.908
7.908
7.659
7.664
9,108
-0.18(-2.24%)
Apr 17, 2002
7.724
7.954
7.724
7.839
11,276
+0.13(+1.74%)
Apr 16, 2002
7.701
7.793
7.618
7.705
7,590
+0.12(+1.58%)
Apr 15, 2002
7.701
7.710
7.586
7.586
2,819
-0.17(-2.14%)
Apr 12, 2002
7.470
7.765
7.470
7.752
15,180
+0.32(+4.35%)
Apr 11, 2002
7.747
7.747
7.429
7.429
22,119
-0.32(-4.11%)
Apr 10, 2002
7.479
7.765
7.479
7.747
16,481
+0.21(+2.75%)
Apr 09, 2002
7.839
7.839
7.447
7.539
65,058
-0.48(-6.03%)
Apr 08, 2002
7.954
8.024
7.839
8.024
38,167
-0.05(-0.63%)
Apr 05, 2002
8.162
8.162
7.959
8.074
39,468
+0.00(+0.06%)
Apr 04, 2002
7.968
8.162
7.968
8.070
10,843
+0.10(+1.27%)
Apr 03, 2002
7.959
8.047
7.959
7.968
9,325
-0.04(-0.52%)
Apr 02, 2002
8.254
8.254
7.894
8.010
38,818
-0.36(-4.30%)
Apr 01, 2002
8.162
8.369
8.162
8.369
8,240
+0.09(+1.11%)
Mar 29, 2002
7.977
8.277
7.977
8.277
16,047
+0.00(+0.00%)
Mar 28, 2002
7.977
8.277
7.977
8.277
16,047
+0.30(+3.76%)
Mar 27, 2002
8.093
8.093
7.655
7.977
21,902
-0.05(-0.57%)
Mar 26, 2002
7.908
8.185
7.908
8.024
14,529
+0.14(+1.75%)
Mar 25, 2002
8.162
8.300
7.885
7.885
13,228
-0.37(-4.47%)
Mar 22, 2002
8.116
8.392
8.116
8.254
19,951
+0.21(+2.58%)
Mar 21, 2002
7.839
8.139
7.839
8.047
17,782
+0.09(+1.16%)
Mar 20, 2002
8.300
8.300
7.954
7.954
16,915
-0.35(-4.17%)
Mar 19, 2002
8.079
8.300
8.079
8.300
4,770
+0.14(+1.69%)
Mar 18, 2002
8.079
8.342
8.079
8.162
7,806
+0.07(+0.85%)
Mar 15, 2002
8.116
8.277
8.093
8.093
9,975
-0.14(-1.68%)
Mar 14, 2002
8.254
8.314
8.231
8.231
4,770
+0.09(+1.13%)
Mar 13, 2002
8.369
8.369
8.093
8.139
11,710
-0.17(-2.00%)
Mar 12, 2002
8.346
8.443
8.190
8.305
18,866
-0.24(-2.86%)
Mar 11, 2002
8.600
8.600
8.351
8.549
16,481
+0.02(+0.22%)
Mar 08, 2002
8.462
8.595
8.462
8.531
3,903
+0.30(+3.64%)
Mar 07, 2002
8.277
8.323
8.120
8.231
19,951
+0.00(+0.00%)
Mar 06, 2002
8.001
8.231
7.982
8.231
28,408
+0.12(+1.42%)
Mar 05, 2002
8.047
8.162
7.908
8.116
19,083
-0.02(-0.28%)
Mar 04, 2002
7.701
8.208
7.701
8.139
32,312
+0.55(+7.29%)
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
.