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 (%)
Mar 31, 2006
9.352
9.352
9.292
9.347
15,180
+0.03(+0.35%)
Mar 30, 2006
9.352
9.361
9.315
9.315
5,638
+0.02(+0.25%)
Mar 29, 2006
9.342
9.352
9.246
9.292
36,432
+0.02(+0.20%)
Mar 28, 2006
9.301
9.310
9.232
9.273
25,155
+0.05(+0.50%)
Mar 27, 2006
9.361
9.361
9.223
9.227
49,877
-0.13(-1.43%)
Mar 24, 2006
9.324
9.361
9.292
9.361
25,155
+0.05(+0.50%)
Mar 23, 2006
9.333
9.356
9.246
9.315
32,529
-0.02(-0.20%)
Mar 22, 2006
9.273
9.333
9.250
9.333
23,854
+0.02(+0.20%)
Mar 21, 2006
9.324
9.347
9.269
9.315
17,999
-0.01(-0.10%)
Mar 20, 2006
9.347
9.347
9.273
9.324
32,529
-0.01(-0.15%)
Mar 17, 2006
9.287
9.338
9.273
9.338
11,276
+0.10(+1.05%)
Mar 16, 2006
9.315
9.356
9.241
9.241
46,841
-0.03(-0.30%)
Mar 15, 2006
9.269
9.333
9.241
9.269
18,650
-0.02(-0.25%)
Mar 14, 2006
9.287
9.361
9.257
9.292
48,359
+0.02(+0.25%)
Mar 13, 2006
9.292
9.361
9.269
9.269
19,517
+0.00(+0.00%)
Mar 10, 2006
9.389
9.448
9.209
9.269
36,866
-0.11(-1.18%)
Mar 09, 2006
9.421
9.430
9.361
9.379
16,481
-0.03(-0.29%)
Mar 08, 2006
9.292
9.407
9.292
9.407
35,131
+0.12(+1.24%)
Mar 07, 2006
9.223
9.292
9.223
9.292
12,577
+0.06(+0.65%)
Mar 06, 2006
9.292
9.301
9.223
9.232
39,468
-0.01(-0.15%)
Mar 03, 2006
9.259
9.324
9.227
9.246
28,408
-0.02(-0.20%)
Mar 02, 2006
9.338
9.384
9.232
9.264
26,240
-0.06(-0.64%)
Mar 01, 2006
9.384
9.393
9.292
9.324
16,915
-0.03(-0.30%)
Feb 28, 2006
9.384
9.430
9.292
9.352
42,070
-0.03(-0.34%)
Feb 27, 2006
9.352
9.384
9.315
9.384
28,408
+0.08(+0.84%)
Feb 24, 2006
9.292
9.342
9.287
9.306
14,746
+0.06(+0.65%)
Feb 23, 2006
9.292
9.292
9.223
9.246
31,878
-0.05(-0.50%)
Feb 22, 2006
9.338
9.361
9.273
9.292
19,300
-0.01(-0.10%)
Feb 21, 2006
9.292
9.384
9.278
9.301
23,420
+0.05(+0.55%)
Feb 17, 2006
9.292
9.292
9.227
9.250
23,854
-0.02(-0.20%)
Feb 16, 2006
9.306
9.306
9.246
9.269
26,023
-0.01(-0.10%)
Feb 15, 2006
9.296
9.306
9.246
9.278
21,902
-0.02(-0.20%)
Feb 14, 2006
9.361
9.361
9.259
9.296
18,650
-0.05(-0.49%)
Feb 13, 2006
9.315
9.342
9.246
9.342
19,951
+0.03(+0.30%)
Feb 10, 2006
9.389
9.389
9.250
9.315
36,649
+0.06(+0.65%)
Feb 09, 2006
9.361
9.430
9.232
9.255
57,034
-0.07(-0.74%)
Feb 08, 2006
9.338
9.430
9.315
9.324
32,529
+0.01(+0.10%)
Feb 07, 2006
9.292
9.365
9.232
9.315
32,312
-0.02(-0.25%)
Feb 06, 2006
9.361
9.379
9.236
9.338
16,481
+0.07(+0.75%)
Feb 03, 2006
9.269
9.333
9.223
9.269
15,613
+0.05(+0.50%)
Feb 02, 2006
9.246
9.259
9.199
9.223
26,456
+0.02(+0.20%)
Feb 01, 2006
9.269
9.291
9.204
9.204
21,686
-0.02(-0.20%)
Jan 31, 2006
9.199
9.338
9.199
9.223
43,372
+0.00(+0.00%)
Jan 30, 2006
9.269
9.338
9.223
9.223
24,505
-0.12(-1.23%)
Jan 27, 2006
9.315
9.338
9.273
9.338
24,288
+0.07(+0.75%)
Jan 26, 2006
9.269
9.338
9.236
9.269
30,577
+0.05(+0.50%)
Jan 25, 2006
9.232
9.370
9.223
9.223
34,480
-0.04(-0.40%)
Jan 24, 2006
9.319
9.342
9.246
9.259
37,950
-0.04(-0.40%)
Jan 23, 2006
9.223
9.296
9.223
9.296
19,734
+0.04(+0.40%)
Jan 20, 2006
9.329
9.338
9.232
9.259
27,324
-0.05(-0.50%)
Jan 19, 2006
9.365
9.365
9.227
9.306
23,637
+0.06(+0.60%)
Jan 18, 2006
9.384
9.384
9.199
9.250
25,806
-0.20(-2.15%)
Jan 17, 2006
9.453
9.453
9.319
9.453
42,938
+0.05(+0.49%)
Jan 13, 2006
9.315
9.485
9.315
9.407
26,890
+0.07(+0.74%)
Jan 12, 2006
9.591
9.591
9.319
9.338
62,022
-0.20(-2.13%)
Jan 11, 2006
9.453
9.564
9.389
9.541
34,480
+0.13(+1.37%)
Jan 10, 2006
9.430
9.453
9.407
9.412
26,240
-0.00(-0.05%)
Jan 09, 2006
9.453
9.476
9.315
9.416
24,722
+0.01(+0.10%)
Jan 06, 2006
9.361
9.407
9.352
9.407
23,420
+0.09(+0.99%)
Jan 05, 2006
9.315
9.338
9.315
9.315
14,312
+0.02(+0.25%)
Jan 04, 2006
9.591
9.591
9.282
9.292
55,516
-0.05(-0.49%)
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
.