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 (%)
Jan 30, 2015
8.451
8.451
8.451
8.486
22,975
-0.03(-0.34%)
Jan 29, 2015
8.515
8.515
8.436
8.515
42,414
+0.04(+0.51%)
Jan 28, 2015
8.536
8.701
8.472
8.472
32,209
-0.08(-0.92%)
Jan 27, 2015
8.565
8.572
8.501
8.551
35,801
-0.06(-0.66%)
Jan 26, 2015
8.579
8.622
8.579
8.608
8,098
-0.02(-0.25%)
Jan 23, 2015
8.586
8.644
8.579
8.629
32,278
-0.01(-0.07%)
Jan 22, 2015
8.558
8.636
8.508
8.636
39,315
+0.11(+1.33%)
Jan 21, 2015
8.501
8.522
8.465
8.522
27,157
+0.05(+0.59%)
Jan 20, 2015
8.443
8.501
8.415
8.472
46,507
+0.02(+0.25%)
Jan 16, 2015
8.308
8.451
8.308
8.451
19,422
+0.09(+1.11%)
Jan 15, 2015
8.365
8.386
8.350
8.358
19,991
+0.01(+0.09%)
Jan 14, 2015
8.350
8.387
8.322
8.350
40,242
-0.06(-0.68%)
Jan 13, 2015
8.429
8.501
8.393
8.408
69,755
-0.01(-0.08%)
Jan 12, 2015
8.432
8.443
8.422
8.415
31,387
-0.06(-0.68%)
Jan 09, 2015
8.493
8.508
8.454
8.472
30,085
-0.04(-0.50%)
Jan 08, 2015
8.529
8.558
8.458
8.515
73,857
+0.08(+0.93%)
Jan 07, 2015
8.415
8.493
8.415
8.436
58,581
+0.04(+0.51%)
Jan 06, 2015
8.429
8.451
8.372
8.393
39,087
+0.02(+0.26%)
Jan 05, 2015
8.451
8.472
8.372
8.372
75,379
-0.11(-1.26%)
Jan 02, 2015
8.522
8.522
8.458
8.479
23,336
-0.01(-0.09%)
Dec 31, 2014
8.429
8.486
8.486
8.486
59,585
-0.05(-0.58%)
Dec 30, 2014
8.636
8.636
8.365
8.536
92,072
-0.05(-0.58%)
Dec 29, 2014
8.611
8.629
8.586
8.586
41,409
-0.04(-0.50%)
Dec 26, 2014
8.615
8.675
8.608
8.629
23,687
+0.00(+0.00%)
Dec 24, 2014
8.615
8.629
8.629
8.629
25,176
+0.01(+0.17%)
Dec 23, 2014
8.572
8.644
8.572
8.615
16,551
+0.04(+0.47%)
Dec 22, 2014
8.586
8.629
8.493
8.575
55,808
-0.05(-0.63%)
Dec 19, 2014
8.644
8.672
8.615
8.629
39,280
-0.03(-0.33%)
Dec 18, 2014
8.579
8.658
8.565
8.658
18,201
+0.15(+1.76%)
Dec 17, 2014
8.379
8.515
8.379
8.508
19,859
+0.09(+1.02%)
Dec 16, 2014
8.465
8.515
8.422
8.422
10,170
-0.04(-0.51%)
Dec 15, 2014
8.615
8.615
8.465
8.465
24,838
-0.00(-0.03%)
Dec 12, 2014
8.493
8.584
8.461
8.467
29,003
-0.06(-0.71%)
Dec 11, 2014
8.500
8.626
8.500
8.528
19,495
+0.02(+0.25%)
Dec 10, 2014
8.556
8.619
8.507
8.507
27,595
-0.09(-1.06%)
Dec 09, 2014
8.605
8.612
8.549
8.598
70,800
-0.06(-0.74%)
Dec 08, 2014
8.710
8.745
8.654
8.662
24,721
-0.04(-0.47%)
Dec 05, 2014
8.682
8.731
8.682
8.703
20,216
-0.01(-0.16%)
Dec 04, 2014
8.696
8.745
8.689
8.717
12,804
-0.02(-0.24%)
Dec 03, 2014
8.696
8.752
8.696
8.738
14,465
+0.01(+0.16%)
Dec 02, 2014
8.689
8.733
8.689
8.724
7,867
+0.01(+0.16%)
Dec 01, 2014
8.745
8.752
8.696
8.710
10,714
-0.04(-0.48%)
Nov 28, 2014
8.759
8.787
8.752
8.752
3,459
-0.04(-0.48%)
Nov 26, 2014
8.766
8.794
8.794
8.794
9,148
+0.02(+0.24%)
Nov 25, 2014
8.766
8.787
8.766
8.773
10,847
-0.02(-0.24%)
Nov 24, 2014
8.759
8.794
8.759
8.794
4,108
+0.05(+0.56%)
Nov 21, 2014
8.745
8.773
8.743
8.745
19,058
+0.01(+0.08%)
Nov 20, 2014
8.703
8.738
8.701
8.738
11,026
+0.03(+0.40%)
Nov 19, 2014
8.710
8.717
8.682
8.703
19,477
+0.00(+0.02%)
Nov 18, 2014
8.668
8.710
8.668
8.701
5,954
+0.02(+0.28%)
Nov 17, 2014
8.640
8.696
8.640
8.677
9,605
+0.00(+0.05%)
Nov 14, 2014
8.661
8.710
8.654
8.672
19,420
+0.01(+0.13%)
Nov 13, 2014
8.682
8.689
8.647
8.661
2,631
-0.01(-0.09%)
Nov 12, 2014
8.633
8.669
8.633
8.669
16,872
+0.03(+0.33%)
Nov 11, 2014
8.648
8.648
8.619
8.640
13,578
-0.01(-0.08%)
Nov 10, 2014
8.675
8.696
8.628
8.647
37,415
-0.05(-0.56%)
Nov 07, 2014
8.647
8.696
8.619
8.696
27,672
+0.03(+0.32%)
Nov 06, 2014
8.654
8.675
8.647
8.668
8,995
+0.00(+0.00%)
Nov 05, 2014
8.696
8.745
8.661
8.668
11,771
-0.02(-0.24%)
Nov 04, 2014
8.696
8.731
8.675
8.689
23,887
-0.05(-0.56%)
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
.