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 (%)
Oct 31, 2005
9.246
9.259
9.130
9.241
27,758
+0.00(+0.05%)
Oct 28, 2005
9.176
9.259
9.153
9.236
21,035
+0.13(+1.42%)
Oct 27, 2005
9.246
9.246
9.066
9.107
29,709
-0.12(-1.25%)
Oct 26, 2005
9.223
9.259
9.176
9.223
29,926
+0.02(+0.25%)
Oct 25, 2005
9.199
9.246
9.121
9.199
22,336
+0.05(+0.50%)
Oct 24, 2005
9.130
9.223
9.130
9.153
14,529
+0.06(+0.71%)
Oct 21, 2005
9.199
9.246
9.084
9.089
63,106
-0.06(-0.71%)
Oct 20, 2005
9.204
9.250
9.153
9.153
17,348
-0.03(-0.30%)
Oct 19, 2005
9.190
9.246
9.153
9.181
31,227
+0.00(+0.05%)
Oct 18, 2005
9.246
9.292
9.176
9.176
24,505
-0.05(-0.50%)
Oct 17, 2005
9.250
9.292
9.199
9.223
21,902
+0.02(+0.20%)
Oct 14, 2005
9.163
9.223
9.153
9.204
12,361
-0.03(-0.35%)
Oct 13, 2005
9.223
9.250
9.204
9.236
21,686
-0.01(-0.10%)
Oct 12, 2005
9.269
9.310
9.213
9.246
34,263
+0.00(+0.05%)
Oct 11, 2005
9.241
9.315
9.213
9.241
18,216
+0.02(+0.20%)
Oct 10, 2005
9.370
9.370
9.223
9.223
39,468
-0.10(-1.09%)
Oct 07, 2005
9.361
9.361
9.213
9.324
31,011
+0.01(+0.10%)
Oct 06, 2005
9.292
9.407
9.292
9.315
22,553
+0.00(+0.00%)
Oct 05, 2005
9.370
9.407
9.241
9.315
28,408
-0.06(-0.59%)
Oct 04, 2005
9.255
9.379
9.246
9.370
19,300
+0.09(+0.99%)
Oct 03, 2005
9.259
9.282
9.227
9.278
16,915
+0.04(+0.40%)
Sep 30, 2005
9.223
9.269
9.199
9.241
13,011
+0.04(+0.45%)
Sep 29, 2005
9.176
9.241
9.158
9.199
35,782
-0.02(-0.25%)
Sep 28, 2005
9.264
9.269
9.199
9.223
26,456
+0.00(+0.05%)
Sep 27, 2005
9.292
9.292
9.176
9.218
40,119
-0.05(-0.55%)
Sep 26, 2005
9.375
9.384
9.204
9.269
54,648
-0.11(-1.18%)
Sep 23, 2005
9.379
9.379
9.269
9.379
15,397
+0.09(+0.94%)
Sep 22, 2005
9.292
9.319
9.250
9.292
46,625
-0.04(-0.40%)
Sep 21, 2005
9.361
9.407
9.296
9.329
16,481
+0.00(+0.05%)
Sep 20, 2005
9.342
9.342
9.246
9.324
52,480
-0.01(-0.15%)
Sep 19, 2005
9.375
9.407
9.269
9.338
52,263
+0.00(+0.00%)
Sep 16, 2005
9.389
9.338
9.338
9.338
31,011
-0.00(-0.05%)
Sep 15, 2005
9.384
9.421
9.287
9.342
30,577
-0.06(-0.69%)
Sep 14, 2005
9.407
9.499
9.407
9.407
43,588
-0.05(-0.49%)
Sep 13, 2005
9.435
9.453
9.361
9.453
49,010
+0.02(+0.24%)
Sep 12, 2005
9.430
9.453
9.384
9.430
17,131
+0.00(+0.00%)
Sep 09, 2005
9.439
9.448
9.315
9.430
31,444
-0.02(-0.24%)
Sep 08, 2005
9.430
9.499
9.407
9.453
27,541
+0.02(+0.24%)
Sep 07, 2005
9.430
9.430
9.342
9.430
28,842
+0.00(+0.05%)
Sep 06, 2005
9.375
9.425
9.338
9.425
30,143
+0.09(+0.94%)
Sep 02, 2005
9.370
9.370
9.338
9.338
30,360
-0.03(-0.34%)
Sep 01, 2005
9.329
9.370
9.329
9.370
24,722
+0.01(+0.10%)
Aug 31, 2005
9.361
9.365
9.342
9.361
15,397
+0.00(+0.00%)
Aug 30, 2005
9.375
9.398
9.319
9.361
39,468
-0.00(-0.05%)
Aug 29, 2005
9.296
9.402
9.292
9.365
33,396
+0.05(+0.54%)
Aug 26, 2005
9.361
9.361
9.246
9.315
63,106
-0.00(-0.05%)
Aug 25, 2005
9.324
9.352
9.278
9.319
53,998
+0.02(+0.25%)
Aug 24, 2005
9.370
9.370
9.296
9.296
56,166
-0.07(-0.79%)
Aug 23, 2005
9.310
9.370
9.269
9.370
76,768
+0.08(+0.84%)
Aug 22, 2005
9.338
9.347
9.250
9.292
90,214
-0.02(-0.25%)
Aug 19, 2005
9.338
9.361
9.306
9.315
26,890
+0.00(+0.00%)
Aug 18, 2005
9.338
9.425
9.306
9.315
168,283
+0.00(+0.05%)
Aug 17, 2005
9.315
9.361
9.282
9.310
55,950
-0.03(-0.30%)
Aug 16, 2005
9.352
9.361
9.264
9.338
44,022
-0.03(-0.30%)
Aug 15, 2005
9.324
9.384
9.296
9.365
42,504
+0.03(+0.30%)
Aug 12, 2005
9.315
9.342
9.310
9.338
32,962
+0.07(+0.75%)
Aug 11, 2005
9.250
9.333
9.223
9.269
128,164
+0.04(+0.45%)
Aug 10, 2005
9.269
9.282
9.227
9.227
29,493
-0.04(-0.45%)
Aug 09, 2005
9.264
9.282
9.246
9.269
27,758
+0.02(+0.25%)
Aug 08, 2005
9.246
9.269
9.223
9.246
30,360
-0.01(-0.15%)
Aug 05, 2005
9.223
9.259
9.223
9.259
24,288
+0.04(+0.40%)
Aug 04, 2005
9.246
9.292
9.213
9.223
41,203
-0.06(-0.60%)
Aug 03, 2005
9.282
9.282
9.236
9.278
38,167
+0.01(+0.15%)
Aug 02, 2005
9.287
9.287
9.223
9.264
52,263
-0.02(-0.20%)
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
.