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 31, 2008
7.194
7.415
7.194
7.401
143,824
+0.16(+2.23%)
Jan 30, 2008
7.217
7.313
7.212
7.240
44,890
+0.02(+0.32%)
Jan 29, 2008
7.147
7.217
7.147
7.217
66,582
+0.13(+1.89%)
Jan 28, 2008
6.991
7.092
6.966
7.083
40,336
+0.09(+1.32%)
Jan 25, 2008
7.069
7.074
6.977
6.991
70,067
+0.00(+0.00%)
Jan 24, 2008
6.825
7.005
6.825
6.991
173,731
+0.23(+3.34%)
Jan 23, 2008
6.520
6.774
6.520
6.765
169,801
+0.15(+2.23%)
Jan 22, 2008
6.336
6.636
6.336
6.617
109,731
-0.02(-0.28%)
Jan 21, 2008
6.742
6.788
6.613
6.636
0
+0.00(+0.00%)
Jan 18, 2008
6.742
6.788
6.613
6.636
72,865
-0.11(-1.64%)
Jan 17, 2008
6.940
6.954
6.746
6.746
49,444
-0.18(-2.53%)
Jan 16, 2008
6.935
6.963
6.880
6.921
61,198
-0.03(-0.46%)
Jan 15, 2008
7.009
7.009
6.945
6.954
33,613
-0.11(-1.57%)
Jan 14, 2008
7.101
7.101
7.009
7.064
60,070
+0.00(+0.00%)
Jan 11, 2008
7.051
7.069
7.028
7.064
48,143
-0.02(-0.26%)
Jan 10, 2008
7.009
7.101
6.968
7.083
68,961
+0.07(+1.05%)
Jan 09, 2008
6.940
7.009
6.871
7.009
93,683
+0.06(+0.86%)
Jan 08, 2008
7.069
7.097
6.949
6.949
55,516
-0.09(-1.25%)
Jan 07, 2008
7.170
7.170
6.991
7.037
54,648
-0.04(-0.59%)
Jan 04, 2008
7.217
7.217
6.949
7.078
45,612
-0.20(-2.79%)
Jan 03, 2008
7.129
7.281
7.129
7.281
71,997
+0.15(+2.13%)
Jan 02, 2008
7.198
7.217
7.115
7.129
37,300
-0.03(-0.45%)
Jan 01, 2008
7.046
7.161
7.041
7.161
111,032
+0.00(+0.00%)
Dec 31, 2007
7.046
7.161
7.041
7.161
111,032
+0.11(+1.57%)
Dec 28, 2007
7.092
7.106
7.051
7.051
51,612
-0.02(-0.26%)
Dec 27, 2007
7.152
7.161
7.069
7.069
88,912
-0.12(-1.73%)
Dec 26, 2007
7.175
7.194
7.111
7.194
131,417
+0.01(+0.12%)
Dec 24, 2007
6.968
7.309
6.968
7.185
112,116
+0.21(+2.99%)
Dec 21, 2007
6.931
6.981
6.921
6.977
70,696
+0.08(+1.14%)
Dec 20, 2007
6.945
6.986
6.873
6.898
64,190
-0.05(-0.66%)
Dec 19, 2007
6.958
7.018
6.931
6.945
62,778
-0.04(-0.53%)
Dec 18, 2007
6.968
7.009
6.939
6.981
62,889
+0.01(+0.20%)
Dec 17, 2007
7.009
7.055
6.968
6.968
94,551
-0.15(-2.14%)
Dec 14, 2007
7.134
7.170
7.088
7.120
72,648
-0.07(-0.96%)
Dec 13, 2007
7.240
7.240
7.115
7.189
156,790
-0.12(-1.70%)
Dec 12, 2007
7.378
7.424
7.286
7.313
121,441
-0.15(-1.98%)
Dec 11, 2007
7.609
7.641
7.461
7.461
50,745
-0.14(-1.82%)
Dec 10, 2007
7.599
7.632
7.567
7.599
105,827
+0.02(+0.30%)
Dec 07, 2007
7.576
7.609
7.558
7.576
52,263
+0.01(+0.12%)
Dec 06, 2007
7.447
7.581
7.447
7.567
104,309
+0.09(+1.23%)
Dec 05, 2007
7.456
7.498
7.447
7.475
66,576
+0.07(+0.93%)
Dec 04, 2007
7.401
7.456
7.401
7.406
25,589
-0.04(-0.56%)
Dec 03, 2007
7.447
7.493
7.433
7.447
40,119
-0.02(-0.31%)
Nov 30, 2007
7.410
7.475
7.410
7.470
67,443
+0.09(+1.19%)
Nov 29, 2007
7.355
7.387
7.332
7.383
45,974
+0.02(+0.25%)
Nov 28, 2007
7.230
7.373
7.230
7.364
50,745
+0.14(+1.98%)
Nov 27, 2007
7.212
7.263
7.184
7.221
57,901
+0.02(+0.26%)
Nov 26, 2007
7.309
7.360
7.203
7.203
36,432
-0.16(-2.13%)
Nov 23, 2007
7.323
7.360
7.290
7.360
10,192
+0.10(+1.33%)
Nov 21, 2007
7.355
7.355
7.221
7.263
27,107
-0.12(-1.56%)
Nov 20, 2007
7.378
7.447
7.332
7.378
32,095
-0.01(-0.11%)
Nov 19, 2007
7.424
7.429
7.378
7.386
44,673
-0.08(-1.12%)
Nov 16, 2007
7.461
7.489
7.452
7.470
21,686
+0.00(+0.00%)
Nov 15, 2007
7.535
7.539
7.470
7.470
14,963
-0.08(-1.10%)
Nov 14, 2007
7.599
7.609
7.553
7.553
28,842
-0.01(-0.12%)
Nov 13, 2007
7.498
7.595
7.470
7.562
49,877
+0.11(+1.49%)
Nov 12, 2007
7.406
7.544
7.406
7.452
40,119
-0.03(-0.37%)
Nov 09, 2007
7.512
7.613
7.479
7.479
60,937
-0.17(-2.21%)
Nov 08, 2007
7.549
7.659
7.530
7.648
33,830
+0.08(+1.08%)
Nov 07, 2007
7.738
7.747
7.567
7.567
40,769
-0.20(-2.61%)
Nov 06, 2007
7.816
7.816
7.728
7.770
54,648
-0.00(-0.06%)
Nov 05, 2007
7.793
7.839
7.761
7.775
64,407
-0.00(-0.06%)
Nov 02, 2007
7.876
7.876
7.724
7.779
32,095
-0.08(-1.06%)
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
.