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 30, 2008
7.212
7.263
7.184
7.217
36,692
+0.05(+0.75%)
May 29, 2008
7.120
7.184
7.120
7.163
63,201
+0.04(+0.61%)
May 28, 2008
7.083
7.120
7.060
7.120
42,777
+0.08(+1.11%)
May 27, 2008
6.986
7.041
6.981
7.041
39,438
+0.05(+0.73%)
May 26, 2008
7.055
7.064
6.977
6.991
0
+0.00(+0.00%)
May 23, 2008
7.055
7.064
6.977
6.991
26,615
-0.07(-0.98%)
May 22, 2008
7.097
7.097
7.028
7.060
43,263
+0.02(+0.33%)
May 21, 2008
7.124
7.134
7.037
7.037
41,750
-0.06(-0.84%)
May 20, 2008
7.161
7.161
7.092
7.097
52,957
-0.07(-0.97%)
May 19, 2008
7.212
7.230
7.143
7.166
46,685
-0.03(-0.38%)
May 16, 2008
7.180
7.198
7.147
7.194
91,868
+0.01(+0.13%)
May 15, 2008
7.147
7.184
7.124
7.184
295,921
+0.06(+0.84%)
May 14, 2008
7.184
7.194
7.124
7.124
121,435
+0.00(+0.00%)
May 13, 2008
7.124
7.143
7.092
7.124
31,843
+0.02(+0.32%)
May 12, 2008
7.166
7.166
7.092
7.101
120,437
+0.00(+0.07%)
May 09, 2008
7.078
7.115
7.073
7.097
23,956
-0.01(-0.13%)
May 08, 2008
7.124
7.166
7.097
7.106
31,878
-0.03(-0.45%)
May 07, 2008
7.161
7.194
7.124
7.138
34,825
-0.06(-0.77%)
May 06, 2008
7.194
7.213
7.147
7.194
29,965
-0.01(-0.13%)
May 05, 2008
7.217
7.221
7.175
7.203
53,135
-0.02(-0.26%)
May 02, 2008
7.106
7.258
7.106
7.221
93,250
+0.03(+0.45%)
May 01, 2008
7.083
7.194
7.083
7.189
30,963
+0.11(+1.56%)
Apr 30, 2008
7.101
7.166
7.078
7.078
38,358
-0.02(-0.26%)
Apr 29, 2008
7.074
7.115
7.051
7.097
15,850
+0.01(+0.20%)
Apr 28, 2008
7.069
7.101
7.037
7.083
13,653
+0.05(+0.66%)
Apr 25, 2008
7.014
7.037
6.963
7.037
17,565
+0.05(+0.73%)
Apr 24, 2008
6.968
6.986
6.939
6.986
10,192
+0.05(+0.66%)
Apr 23, 2008
6.931
6.954
6.894
6.940
24,331
+0.01(+0.13%)
Apr 22, 2008
6.917
6.945
6.894
6.931
19,495
+0.00(+0.00%)
Apr 21, 2008
6.935
6.958
6.917
6.931
19,734
+0.02(+0.27%)
Apr 18, 2008
6.898
6.958
6.898
6.912
27,541
+0.04(+0.60%)
Apr 17, 2008
6.755
6.871
6.755
6.871
25,806
+0.05(+0.74%)
Apr 16, 2008
6.760
6.820
6.760
6.820
12,144
+0.09(+1.30%)
Apr 15, 2008
6.769
6.769
6.677
6.732
17,131
+0.02(+0.30%)
Apr 14, 2008
6.746
6.765
6.709
6.713
14,618
-0.04(-0.64%)
Apr 11, 2008
6.760
6.767
6.746
6.755
8,457
-0.05(-0.75%)
Apr 10, 2008
6.783
6.834
6.751
6.806
14,529
+0.01(+0.20%)
Apr 09, 2008
6.949
6.949
6.792
6.792
32,962
-0.15(-2.13%)
Apr 08, 2008
6.963
6.963
6.940
6.940
21,035
-0.02(-0.33%)
Apr 07, 2008
7.009
7.014
6.956
6.963
42,287
-0.05(-0.66%)
Apr 04, 2008
6.972
7.046
6.940
7.009
78,503
+0.04(+0.53%)
Apr 03, 2008
6.940
6.977
6.885
6.972
33,830
+0.00(+0.07%)
Apr 02, 2008
6.871
6.991
6.871
6.968
36,432
+0.14(+2.02%)
Apr 01, 2008
6.709
6.829
6.709
6.829
37,950
+0.17(+2.56%)
Mar 31, 2008
6.594
6.663
6.594
6.659
18,676
+0.02(+0.28%)
Mar 28, 2008
6.779
6.779
6.640
6.640
68,961
-0.17(-2.44%)
Mar 27, 2008
6.838
6.852
6.783
6.806
31,227
-0.03(-0.40%)
Mar 26, 2008
6.820
6.848
6.815
6.834
21,035
+0.00(+0.00%)
Mar 25, 2008
6.760
6.843
6.760
6.834
24,505
+0.07(+1.02%)
Mar 24, 2008
6.617
6.820
6.617
6.765
31,444
+0.10(+1.52%)
Mar 21, 2008
6.608
6.668
6.576
6.663
23,637
+0.00(+0.00%)
Mar 20, 2008
6.608
6.668
6.576
6.663
23,637
+0.05(+0.77%)
Mar 19, 2008
6.654
6.696
6.562
6.613
122,743
+0.00(+0.00%)
Mar 18, 2008
6.414
6.613
6.414
6.613
147,682
+0.27(+4.22%)
Mar 17, 2008
6.400
6.428
6.317
6.345
16,531
-0.42(-6.14%)
Mar 14, 2008
6.880
6.880
6.737
6.760
141,176
-0.14(-2.01%)
Mar 13, 2008
6.815
6.917
6.732
6.898
103,442
-0.02(-0.27%)
Mar 12, 2008
6.866
6.917
6.829
6.917
102,791
+0.10(+1.49%)
Mar 11, 2008
6.742
6.815
6.714
6.815
34,914
+0.18(+2.78%)
Mar 10, 2008
6.783
6.788
6.631
6.631
54,432
-0.17(-2.56%)
Mar 07, 2008
6.843
6.889
6.779
6.805
39,700
-0.12(-1.68%)
Mar 06, 2008
6.986
7.009
6.921
6.921
24,071
-0.10(-1.38%)
Mar 05, 2008
7.032
7.092
6.995
7.018
34,047
+0.02(+0.26%)
Mar 04, 2008
7.078
7.078
6.986
7.000
15,830
-0.11(-1.56%)
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
.