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 (%)
Jul 31, 2006
8.831
8.909
8.780
8.909
17,782
+0.08(+0.89%)
Jul 28, 2006
8.743
8.831
8.725
8.831
38,167
+0.10(+1.16%)
Jul 27, 2006
8.697
8.748
8.669
8.729
18,216
+0.06(+0.64%)
Jul 26, 2006
8.614
8.674
8.614
8.674
21,469
+0.04(+0.43%)
Jul 25, 2006
8.558
8.646
8.558
8.637
21,686
+0.08(+0.97%)
Jul 24, 2006
8.531
8.600
8.531
8.554
16,481
+0.03(+0.38%)
Jul 21, 2006
8.558
8.558
8.489
8.522
8,240
-0.04(-0.43%)
Jul 20, 2006
8.462
8.568
8.429
8.558
33,613
+0.13(+1.53%)
Jul 19, 2006
8.439
8.531
8.374
8.429
7,806
-0.05(-0.60%)
Jul 18, 2006
8.531
8.577
8.480
8.480
12,361
+0.00(+0.05%)
Jul 17, 2006
8.600
8.623
8.476
8.476
18,433
-0.10(-1.18%)
Jul 14, 2006
8.595
8.595
8.540
8.577
13,011
-0.09(-1.06%)
Jul 13, 2006
8.577
8.669
8.531
8.669
23,204
+0.06(+0.64%)
Jul 12, 2006
8.692
8.761
8.540
8.614
32,962
-0.05(-0.59%)
Jul 11, 2006
8.752
8.761
8.642
8.665
22,553
-0.08(-0.90%)
Jul 10, 2006
8.738
8.776
8.665
8.743
22,553
+0.04(+0.42%)
Jul 07, 2006
8.623
8.761
8.623
8.706
26,890
+0.04(+0.43%)
Jul 06, 2006
8.711
8.784
8.665
8.669
40,769
+0.08(+0.91%)
Jul 05, 2006
8.669
8.692
8.591
8.591
13,011
-0.08(-0.90%)
Jul 03, 2006
8.752
8.752
8.646
8.669
17,999
-0.04(-0.42%)
Jun 30, 2006
8.646
8.720
8.637
8.706
18,216
+0.06(+0.69%)
Jun 29, 2006
8.499
8.669
8.499
8.646
24,722
+0.16(+1.90%)
Jun 28, 2006
8.462
8.531
8.452
8.485
35,348
+0.00(+0.05%)
Jun 27, 2006
8.595
8.595
8.466
8.480
13,228
-0.07(-0.86%)
Jun 26, 2006
8.600
8.738
8.485
8.554
30,143
-0.09(-1.07%)
Jun 23, 2006
8.600
8.646
8.535
8.646
22,553
+0.05(+0.54%)
Jun 22, 2006
8.729
8.729
8.577
8.600
35,565
-0.15(-1.74%)
Jun 21, 2006
8.577
8.752
8.568
8.752
26,240
+0.16(+1.82%)
Jun 20, 2006
8.554
8.623
8.554
8.595
24,938
+0.02(+0.21%)
Jun 19, 2006
8.540
8.595
8.526
8.577
29,926
+0.05(+0.54%)
Jun 16, 2006
8.439
8.531
8.439
8.531
14,963
+0.05(+0.60%)
Jun 15, 2006
8.360
8.485
8.360
8.480
36,432
+0.13(+1.55%)
Jun 14, 2006
8.277
8.360
8.263
8.351
31,444
-0.06(-0.77%)
Jun 13, 2006
8.512
8.531
8.351
8.416
40,119
-0.14(-1.67%)
Jun 12, 2006
8.600
8.665
8.508
8.558
37,516
-0.04(-0.48%)
Jun 09, 2006
8.623
8.665
8.517
8.600
40,769
-0.04(-0.48%)
Jun 08, 2006
8.554
8.665
8.554
8.642
45,107
+0.06(+0.70%)
Jun 07, 2006
8.535
8.628
8.508
8.582
29,709
+0.03(+0.32%)
Jun 06, 2006
8.623
8.665
8.554
8.554
49,877
-0.11(-1.28%)
Jun 05, 2006
8.674
8.711
8.605
8.665
43,372
-0.03(-0.37%)
Jun 02, 2006
8.618
8.715
8.618
8.697
23,420
+0.12(+1.45%)
Jun 01, 2006
8.462
8.572
8.448
8.572
78,286
+0.05(+0.54%)
May 31, 2006
8.508
8.526
8.397
8.526
63,106
+0.06(+0.76%)
May 30, 2006
8.462
8.499
8.434
8.462
19,734
-0.01(-0.11%)
May 26, 2006
8.356
8.471
8.356
8.471
58,335
+0.12(+1.49%)
May 25, 2006
8.286
8.416
8.286
8.346
44,673
+0.06(+0.67%)
May 24, 2006
8.379
8.392
8.185
8.291
60,504
-0.13(-1.59%)
May 23, 2006
8.600
8.600
8.420
8.425
31,011
-0.06(-0.71%)
May 22, 2006
8.697
8.697
8.485
8.485
61,154
-0.20(-2.28%)
May 19, 2006
8.706
8.775
8.614
8.683
24,722
-0.03(-0.37%)
May 18, 2006
8.715
8.743
8.646
8.715
21,252
+0.02(+0.27%)
May 17, 2006
8.807
8.807
8.678
8.692
58,986
-0.07(-0.79%)
May 16, 2006
8.678
8.789
8.654
8.761
39,902
+0.04(+0.42%)
May 15, 2006
8.766
8.784
8.554
8.725
65,275
-0.05(-0.53%)
May 12, 2006
8.854
8.904
8.761
8.771
30,577
-0.22(-2.46%)
May 11, 2006
8.974
8.997
8.974
8.992
33,179
-0.02(-0.26%)
May 10, 2006
9.130
9.153
9.015
9.015
20,818
-0.12(-1.26%)
May 09, 2006
9.204
9.209
9.130
9.130
20,384
-0.03(-0.30%)
May 08, 2006
9.176
9.218
9.112
9.158
20,818
+0.03(+0.30%)
May 05, 2006
9.135
9.209
9.047
9.130
22,770
+0.05(+0.56%)
May 04, 2006
9.172
9.176
9.015
9.080
38,601
-0.05(-0.51%)
May 03, 2006
9.218
9.218
9.126
9.126
25,806
-0.05(-0.55%)
May 02, 2006
9.116
9.213
9.116
9.176
39,685
-0.00(-0.05%)
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
.