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 (%)
Aug 31, 2012
6.514
6.560
6.514
6.526
17,410
+0.03(+0.44%)
Aug 30, 2012
6.485
6.520
6.480
6.497
13,441
-0.02(-0.26%)
Aug 29, 2012
6.537
6.554
6.508
6.514
7,070
-0.03(-0.44%)
Aug 27, 2012
6.549
6.559
6.531
6.543
11,983
-0.01(-0.18%)
Aug 24, 2012
6.491
6.554
6.491
6.554
9,799
+0.06(+0.88%)
Aug 23, 2012
6.543
6.543
6.497
6.497
17,194
-0.07(-1.05%)
Aug 22, 2012
6.572
6.572
6.531
6.566
14,888
+0.01(+0.09%)
Aug 21, 2012
6.577
6.618
6.560
6.560
4,162
-0.03(-0.39%)
Aug 20, 2012
6.583
6.606
6.566
6.586
24,737
+0.00(+0.05%)
Aug 17, 2012
6.589
6.612
6.577
6.583
11,872
-0.02(-0.24%)
Aug 16, 2012
6.549
6.606
6.543
6.599
8,037
+0.05(+0.77%)
Aug 15, 2012
6.543
6.554
6.543
6.549
3,509
+0.02(+0.27%)
Aug 14, 2012
6.566
6.595
6.531
6.531
17,486
-0.02(-0.35%)
Aug 13, 2012
6.537
6.554
6.534
6.554
10,967
+0.01(+0.09%)
Aug 10, 2012
6.526
6.549
6.526
6.549
16,803
+0.02(+0.35%)
Aug 09, 2012
6.526
6.537
6.503
6.526
20,582
-0.01(-0.09%)
Aug 08, 2012
6.485
6.554
6.485
6.531
29,571
+0.04(+0.62%)
Aug 07, 2012
6.491
6.669
6.491
6.491
79,380
+0.03(+0.44%)
Aug 06, 2012
6.491
6.497
6.457
6.462
18,772
+0.01(+0.09%)
Aug 03, 2012
6.445
6.468
6.416
6.457
21,316
+0.06(+0.90%)
Aug 02, 2012
6.365
6.399
6.319
6.399
25,407
-0.03(-0.45%)
Aug 01, 2012
6.445
6.445
6.416
6.428
14,745
+0.00(+0.00%)
Jul 31, 2012
6.422
6.439
6.412
6.428
13,799
-0.00(-0.05%)
Jul 30, 2012
6.457
6.490
6.428
6.431
13,248
-0.03(-0.48%)
Jul 27, 2012
6.393
6.485
6.393
6.462
49,699
+0.07(+1.17%)
Jul 26, 2012
6.388
6.422
6.366
6.388
15,432
+0.09(+1.37%)
Jul 25, 2012
6.278
6.319
6.272
6.301
27,522
+0.01(+0.09%)
Jul 24, 2012
6.313
6.324
6.261
6.296
21,974
-0.03(-0.45%)
Jul 23, 2012
6.324
6.324
6.273
6.324
17,731
-0.03(-0.41%)
Jul 20, 2012
6.370
6.393
6.350
6.350
34,025
-0.06(-0.94%)
Jul 19, 2012
6.416
6.441
6.408
6.411
15,009
-0.01(-0.18%)
Jul 18, 2012
6.359
6.422
6.359
6.422
11,816
+0.04(+0.63%)
Jul 17, 2012
6.382
6.382
6.319
6.382
15,533
+0.02(+0.36%)
Jul 16, 2012
6.359
6.376
6.324
6.359
23,875
-0.02(-0.36%)
Jul 13, 2012
6.296
6.382
6.296
6.382
6,783
+0.07(+1.09%)
Jul 12, 2012
6.290
6.313
6.272
6.313
11,444
-0.02(-0.27%)
Jul 11, 2012
6.319
6.330
6.307
6.330
3,826
+0.00(+0.00%)
Jul 10, 2012
6.376
6.382
6.330
6.330
24,661
-0.04(-0.63%)
Jul 09, 2012
6.353
6.382
6.336
6.370
14,422
-0.01(-0.18%)
Jul 06, 2012
6.388
6.388
6.359
6.382
19,932
-0.02(-0.27%)
Jul 05, 2012
6.405
6.439
6.399
6.399
7,955
-0.02(-0.36%)
Jul 03, 2012
6.370
6.434
6.370
6.422
13,502
+0.05(+0.82%)
Jul 02, 2012
6.365
6.393
6.359
6.370
14,928
+0.03(+0.53%)
Jun 29, 2012
6.347
6.347
6.324
6.336
27,409
+0.11(+1.75%)
Jun 28, 2012
6.232
6.250
6.192
6.227
49,847
-0.03(-0.55%)
Jun 27, 2012
6.244
6.274
6.238
6.261
28,781
+0.01(+0.09%)
Jun 26, 2012
6.221
6.255
6.192
6.255
45,259
+0.06(+0.93%)
Jun 25, 2012
6.209
6.209
6.198
6.198
5,913
-0.08(-1.28%)
Jun 22, 2012
6.250
6.278
6.227
6.278
21,786
+0.05(+0.83%)
Jun 21, 2012
6.330
6.353
6.209
6.227
38,568
-0.09(-1.46%)
Jun 20, 2012
6.342
6.353
6.313
6.319
13,564
-0.01(-0.10%)
Jun 19, 2012
6.330
6.359
6.296
6.325
18,262
+0.03(+0.47%)
Jun 18, 2012
6.255
6.301
6.240
6.296
28,501
+0.03(+0.55%)
Jun 15, 2012
6.255
6.267
6.209
6.261
40,053
+0.04(+0.58%)
Jun 14, 2012
6.176
6.227
6.176
6.225
21,345
+0.03(+0.52%)
Jun 13, 2012
6.232
6.237
6.154
6.193
61,073
-0.06(-0.99%)
Jun 12, 2012
6.221
6.266
6.206
6.255
17,146
+0.05(+0.81%)
Jun 11, 2012
6.294
6.294
6.187
6.204
15,080
-0.01(-0.18%)
Jun 08, 2012
6.210
6.215
6.165
6.215
16,273
-0.02(-0.36%)
Jun 07, 2012
6.260
6.266
6.227
6.238
29,141
+0.01(+0.09%)
Jun 06, 2012
6.182
6.232
6.159
6.232
29,471
+0.11(+1.73%)
Jun 05, 2012
6.092
6.171
6.069
6.126
68,016
+0.03(+0.57%)
Jun 04, 2012
6.126
6.126
6.064
6.092
12,161
-0.01(-0.18%)
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
.