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
)
N/A
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 (%)
Sep 30, 2002
12.00
12.00
11.35
11.40
13,700
-1.00(-8.06%)
Sep 27, 2002
12.27
12.50
12.15
12.40
4,600
+0.00(+0.00%)
Sep 26, 2002
12.95
12.96
12.17
12.40
11,100
-0.56(-4.32%)
Sep 25, 2002
12.60
13.25
12.60
12.96
24,200
+0.56(+4.52%)
Sep 24, 2002
12.60
12.79
12.35
12.40
8,100
-0.55(-4.25%)
Sep 23, 2002
12.81
12.95
12.55
12.95
10,200
-0.14(-1.07%)
Sep 20, 2002
13.00
13.09
12.75
13.09
9,400
-0.26(-1.95%)
Sep 19, 2002
12.68
13.35
12.60
13.35
63,600
+0.10(+0.75%)
Sep 18, 2002
13.43
13.43
12.90
13.25
179,000
-0.17(-1.27%)
Sep 17, 2002
13.60
13.60
13.42
13.42
2,400
-0.38(-2.75%)
Sep 16, 2002
13.90
13.90
13.65
13.80
2,400
-0.20(-1.43%)
Sep 13, 2002
14.30
14.30
13.80
14.00
6,400
-0.55(-3.78%)
Sep 12, 2002
14.65
14.65
14.55
14.55
500
-0.10(-0.68%)
Sep 11, 2002
14.30
14.75
14.23
14.65
11,100
+0.49(+3.46%)
Sep 10, 2002
14.00
14.30
13.80
14.16
3,500
+0.16(+1.14%)
Sep 09, 2002
14.00
14.00
13.70
14.00
9,000
+0.00(+0.00%)
Sep 06, 2002
14.00
14.30
13.60
14.00
14,700
+0.29(+2.12%)
Sep 05, 2002
14.09
14.27
13.60
13.71
4,000
-0.39(-2.77%)
Sep 04, 2002
14.10
14.37
14.09
14.10
3,100
+0.00(+0.00%)
Sep 03, 2002
14.50
14.50
14.10
14.10
8,400
-0.52(-3.56%)
Aug 30, 2002
14.90
15.00
14.62
14.62
1,600
-0.48(-3.18%)
Aug 29, 2002
14.46
15.25
14.46
15.10
4,200
+0.54(+3.71%)
Aug 28, 2002
15.01
15.01
14.56
14.56
9,900
-0.54(-3.58%)
Aug 27, 2002
15.25
15.45
15.01
15.10
5,000
-0.15(-0.98%)
Aug 26, 2002
15.50
15.60
15.02
15.25
20,000
+0.25(+1.67%)
Aug 23, 2002
15.77
15.77
15.00
15.00
5,500
-0.91(-5.72%)
Aug 22, 2002
15.42
16.14
15.42
15.91
3,500
+0.39(+2.51%)
Aug 21, 2002
15.31
16.24
15.31
15.52
22,800
-0.26(-1.65%)
Aug 20, 2002
15.79
15.79
15.20
15.78
25,100
-0.06(-0.38%)
Aug 16, 2002
15.70
16.09
15.42
15.84
5,400
+0.02(+0.13%)
Aug 15, 2002
15.50
15.84
15.10
15.82
8,400
+0.12(+0.76%)
Aug 14, 2002
14.65
15.70
14.51
15.70
43,500
+1.19(+8.20%)
Aug 13, 2002
14.25
15.23
14.11
14.51
46,000
+0.16(+1.11%)
Aug 12, 2002
14.30
14.75
14.18
14.35
15,900
+0.45(+3.24%)
Aug 07, 2002
13.89
14.30
13.45
13.90
25,200
+0.89(+6.84%)
Aug 06, 2002
12.30
13.25
12.30
13.01
15,900
+0.86(+7.08%)
Aug 05, 2002
12.70
12.70
12.10
12.15
8,800
-0.80(-6.18%)
Aug 02, 2002
13.05
13.50
12.51
12.95
14,100
-0.10(-0.77%)
Aug 01, 2002
13.69
13.98
13.05
13.05
10,300
-0.46(-3.40%)
Jul 31, 2002
13.81
13.81
13.51
13.51
7,500
-0.39(-2.81%)
Jul 30, 2002
13.76
14.00
13.35
13.90
14,000
-0.15(-1.07%)
Jul 29, 2002
13.03
14.25
13.03
14.05
7,100
+1.15(+8.91%)
Jul 26, 2002
12.60
13.25
12.60
12.90
9,000
+0.05(+0.39%)
Jul 25, 2002
13.70
13.80
12.80
12.85
19,500
-1.05(-7.55%)
Jul 24, 2002
12.50
14.05
12.50
13.90
26,100
+0.05(+0.36%)
Jul 23, 2002
13.90
14.20
13.62
13.85
3,300
+0.05(+0.36%)
Jul 22, 2002
14.40
14.40
13.45
13.80
16,300
-0.96(-6.50%)
Jul 19, 2002
15.20
15.25
14.50
14.76
4,400
-0.50(-3.28%)
Jul 17, 2002
15.50
16.20
15.07
15.26
20,200
+0.40(+2.69%)
Jul 12, 2002
14.98
15.50
14.86
14.86
12,500
-0.08(-0.54%)
Jul 11, 2002
14.05
14.94
14.00
14.94
31,200
+0.53(+3.68%)
Jul 10, 2002
14.50
14.85
14.36
14.41
15,000
+0.31(+2.20%)
Jul 09, 2002
14.35
14.50
14.05
14.10
6,200
-0.15(-1.05%)
Jul 08, 2002
14.41
14.65
14.25
14.25
11,300
-0.35(-2.40%)
Jul 05, 2002
14.35
14.60
14.15
14.60
4,100
+0.55(+3.91%)
Jul 04, 2002
13.25
14.05
13.15
14.05
23,900
+0.00(+0.00%)
Jul 03, 2002
13.25
14.05
13.15
14.05
23,900
+0.55(+4.07%)
Jul 02, 2002
13.95
13.95
13.40
13.50
11,300
-0.30(-2.17%)
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
.