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 (%)
Feb 28, 2003
6.571
6.571
6.511
6.511
3,903
+0.06(+1.00%)
Feb 27, 2003
6.433
6.511
6.433
6.447
8,457
+0.07(+1.16%)
Feb 26, 2003
6.576
6.576
6.373
6.373
9,975
-0.21(-3.15%)
Feb 25, 2003
6.594
6.617
6.460
6.580
9,758
-0.23(-3.32%)
Feb 24, 2003
6.792
6.898
6.779
6.806
9,325
-0.06(-0.94%)
Feb 21, 2003
6.746
6.894
6.649
6.871
19,300
+0.12(+1.85%)
Feb 20, 2003
6.769
6.779
6.709
6.746
11,927
+0.01(+0.21%)
Feb 19, 2003
6.728
6.755
6.728
6.732
14,963
+0.02(+0.34%)
Feb 18, 2003
6.387
6.709
6.387
6.709
35,782
+0.39(+6.20%)
Feb 14, 2003
6.317
6.368
6.271
6.317
11,059
-0.14(-2.14%)
Feb 13, 2003
6.502
6.516
6.382
6.456
34,480
-0.03(-0.50%)
Feb 12, 2003
6.576
6.603
6.488
6.488
9,758
-0.04(-0.64%)
Feb 11, 2003
6.488
6.539
6.410
6.530
21,252
+0.20(+3.21%)
Feb 10, 2003
6.225
6.410
6.225
6.327
16,047
+0.12(+2.01%)
Feb 07, 2003
6.428
6.428
6.174
6.202
6,288
-0.21(-3.24%)
Feb 06, 2003
6.447
6.483
6.410
6.410
6,072
+0.02(+0.29%)
Feb 05, 2003
6.493
6.571
6.391
6.391
24,938
+0.03(+0.43%)
Feb 04, 2003
6.456
6.502
6.271
6.364
15,397
-0.22(-3.36%)
Feb 03, 2003
6.502
6.686
6.502
6.585
12,361
+0.12(+1.85%)
Jan 31, 2003
6.779
6.779
6.350
6.465
32,745
-0.36(-5.27%)
Jan 30, 2003
6.843
6.908
6.825
6.825
23,420
+0.06(+0.82%)
Jan 29, 2003
6.815
6.848
6.769
6.769
4,554
-0.10(-1.48%)
Jan 28, 2003
6.732
6.889
6.714
6.871
9,758
+0.21(+3.19%)
Jan 27, 2003
6.806
6.806
6.649
6.659
22,770
-0.07(-1.10%)
Jan 24, 2003
6.986
6.986
6.732
6.732
3,036
-0.39(-5.50%)
Jan 23, 2003
6.954
7.124
6.862
7.124
45,540
+0.21(+3.00%)
Jan 22, 2003
6.852
6.977
6.852
6.917
72,431
+0.00(+0.00%)
Jan 21, 2003
6.917
6.963
6.834
6.917
17,782
+0.08(+1.21%)
Jan 17, 2003
7.028
7.028
6.834
6.834
11,276
-0.31(-4.39%)
Jan 16, 2003
7.350
7.350
7.147
7.147
6,939
-0.23(-3.12%)
Jan 15, 2003
7.424
7.424
7.360
7.378
4,337
-0.09(-1.23%)
Jan 14, 2003
7.443
7.558
7.443
7.470
17,565
+0.14(+1.89%)
Jan 13, 2003
7.447
7.461
7.332
7.332
12,794
-0.05(-0.62%)
Jan 10, 2003
7.378
7.378
7.286
7.378
38,167
+0.14(+1.91%)
Jan 09, 2003
7.189
7.267
7.189
7.240
26,673
+0.23(+3.29%)
Jan 08, 2003
7.032
7.055
7.009
7.009
5,638
-0.02(-0.33%)
Jan 07, 2003
7.009
7.106
6.940
7.032
22,336
+0.12(+1.67%)
Jan 06, 2003
6.802
7.032
6.802
6.917
17,131
+0.21(+3.09%)
Jan 03, 2003
6.663
6.755
6.636
6.709
5,204
+0.14(+2.11%)
Jan 02, 2003
6.387
6.585
6.377
6.571
11,276
+0.23(+3.64%)
Dec 31, 2002
6.225
6.382
6.207
6.340
60,070
+0.04(+0.66%)
Dec 30, 2002
6.271
6.387
6.248
6.299
42,504
-0.02(-0.29%)
Dec 27, 2002
6.271
6.340
6.271
6.317
9,758
+0.02(+0.37%)
Dec 26, 2002
6.566
6.571
6.294
6.294
44,456
-0.27(-4.14%)
Dec 24, 2002
6.456
6.571
6.456
6.566
4,987
+0.09(+1.35%)
Dec 23, 2002
6.433
6.548
6.433
6.479
6,072
-0.00(-0.07%)
Dec 20, 2002
6.410
6.608
6.391
6.483
9,325
+0.22(+3.46%)
Dec 19, 2002
6.350
6.479
6.202
6.267
22,553
-0.12(-1.88%)
Dec 18, 2002
6.502
6.525
6.364
6.387
28,191
-0.23(-3.48%)
Dec 17, 2002
6.663
6.732
6.617
6.617
7,806
-0.09(-1.37%)
Dec 16, 2002
6.571
6.709
6.525
6.709
28,408
+0.16(+2.46%)
Dec 13, 2002
6.709
6.755
6.548
6.548
30,360
-0.25(-3.66%)
Dec 12, 2002
6.677
6.889
6.677
6.797
28,842
+0.12(+1.80%)
Dec 11, 2002
6.732
6.755
6.663
6.677
45,107
-0.16(-2.36%)
Dec 10, 2002
6.525
6.848
6.525
6.838
16,915
+0.24(+3.71%)
Dec 09, 2002
6.779
6.779
6.571
6.594
11,059
-0.35(-4.98%)
Dec 06, 2002
6.755
6.940
6.746
6.940
9,325
+0.14(+2.03%)
Dec 05, 2002
6.986
6.986
6.779
6.802
44,673
-0.23(-3.28%)
Dec 04, 2002
6.917
7.032
6.806
7.032
33,613
+0.00(+0.00%)
Dec 03, 2002
7.263
7.263
7.009
7.032
9,108
-0.34(-4.57%)
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
.