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, 2015
8.823
8.823
8.750
8.794
21,792
-0.04(-0.41%)
Mar 30, 2015
8.713
8.830
8.713
8.830
17,649
+0.12(+1.34%)
Mar 27, 2015
8.699
8.713
8.699
8.713
3,127
-0.01(-0.08%)
Mar 26, 2015
8.662
8.735
8.662
8.721
10,917
+0.06(+0.67%)
Mar 25, 2015
8.691
8.712
8.662
8.662
18,186
-0.09(-1.05%)
Mar 24, 2015
8.772
8.772
8.743
8.754
12,486
-0.03(-0.37%)
Mar 23, 2015
8.808
8.808
8.779
8.786
8,520
-0.01(-0.08%)
Mar 20, 2015
8.765
8.808
8.765
8.794
22,460
+0.04(+0.42%)
Mar 19, 2015
8.801
8.801
8.750
8.757
4,025
-0.04(-0.50%)
Mar 18, 2015
8.684
8.830
8.684
8.801
20,123
+0.05(+0.57%)
Mar 17, 2015
8.772
8.772
8.735
8.751
18,275
-0.04(-0.49%)
Mar 16, 2015
8.744
8.801
8.744
8.794
8,589
+0.05(+0.58%)
Mar 13, 2015
8.744
8.758
8.743
8.743
5,738
-0.06(-0.65%)
Mar 12, 2015
8.701
8.807
8.701
8.801
34,198
+0.08(+0.90%)
Mar 11, 2015
8.729
8.744
8.722
8.722
21,969
+0.01(+0.16%)
Mar 10, 2015
8.679
8.715
8.679
8.708
14,092
-0.07(-0.82%)
Mar 09, 2015
8.737
8.782
8.737
8.779
4,647
+0.06(+0.66%)
Mar 06, 2015
8.765
8.815
8.715
8.722
20,341
-0.07(-0.84%)
Mar 05, 2015
8.801
8.822
8.787
8.796
16,574
+0.03(+0.35%)
Mar 04, 2015
8.808
8.782
8.744
8.765
18,202
-0.02(-0.19%)
Mar 03, 2015
8.837
8.837
8.837
8.782
8,189
-0.03(-0.30%)
Mar 02, 2015
8.772
8.808
8.772
8.808
8,961
+0.00(+0.00%)
Feb 27, 2015
8.758
8.808
8.744
8.808
14,834
+0.02(+0.24%)
Feb 26, 2015
8.815
8.815
8.772
8.787
18,305
+0.00(+0.00%)
Feb 25, 2015
8.787
8.822
8.779
8.787
26,220
-0.03(-0.32%)
Feb 24, 2015
8.822
8.829
8.758
8.815
27,704
+0.07(+0.82%)
Feb 23, 2015
8.779
8.779
8.715
8.744
15,136
-0.04(-0.41%)
Feb 20, 2015
8.744
8.779
8.715
8.779
9,237
+0.04(+0.41%)
Feb 19, 2015
8.694
8.772
8.694
8.744
22,134
-0.04(-0.41%)
Feb 18, 2015
8.751
8.779
8.694
8.779
34,604
+0.03(+0.33%)
Feb 17, 2015
8.708
8.751
8.708
8.751
10,403
-0.01(-0.16%)
Feb 13, 2015
8.722
8.765
8.765
8.765
17,483
+0.00(+0.06%)
Feb 12, 2015
8.701
8.765
8.701
8.760
11,609
+0.03(+0.35%)
Feb 11, 2015
8.701
8.758
8.672
8.729
23,090
-0.01(-0.10%)
Feb 10, 2015
8.708
8.738
8.651
8.738
12,708
+0.04(+0.51%)
Feb 09, 2015
8.658
8.694
8.651
8.694
12,862
+0.03(+0.33%)
Feb 06, 2015
8.687
8.729
8.665
8.665
10,529
-0.03(-0.33%)
Feb 05, 2015
8.644
8.708
8.644
8.694
18,005
+0.04(+0.41%)
Feb 04, 2015
8.701
8.715
8.644
8.658
10,242
-0.01(-0.08%)
Feb 03, 2015
8.629
8.665
8.601
8.665
16,180
+0.10(+1.17%)
Feb 02, 2015
8.529
8.594
8.493
8.565
46,434
+0.08(+0.93%)
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%)
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
.