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 (%)
Jun 30, 2005
9.199
9.218
9.172
9.218
35,348
+0.01(+0.10%)
Jun 29, 2005
9.070
9.209
9.070
9.209
35,998
+0.14(+1.53%)
Jun 28, 2005
9.061
9.098
9.047
9.070
22,987
+0.03(+0.36%)
Jun 27, 2005
9.130
9.153
9.015
9.038
61,371
-0.12(-1.26%)
Jun 24, 2005
9.130
9.213
9.130
9.153
15,830
+0.02(+0.25%)
Jun 23, 2005
9.176
9.218
9.130
9.130
44,890
-0.05(-0.50%)
Jun 22, 2005
9.167
9.199
9.135
9.176
58,335
+0.00(+0.00%)
Jun 21, 2005
9.199
9.199
9.153
9.176
34,697
+0.00(+0.00%)
Jun 20, 2005
9.186
9.199
9.135
9.176
25,155
-0.01(-0.10%)
Jun 17, 2005
9.103
9.186
9.103
9.186
27,324
+0.09(+1.01%)
Jun 16, 2005
9.080
9.093
9.043
9.093
44,456
+0.01(+0.10%)
Jun 15, 2005
9.089
9.089
8.983
9.084
42,721
+0.00(+0.05%)
Jun 14, 2005
9.098
9.098
9.052
9.080
23,854
-0.02(-0.25%)
Jun 13, 2005
9.038
9.103
9.015
9.103
31,227
+0.09(+0.97%)
Jun 10, 2005
9.038
9.075
9.015
9.015
16,264
-0.04(-0.46%)
Jun 09, 2005
8.992
9.057
8.927
9.057
56,383
+0.05(+0.56%)
Jun 08, 2005
9.084
9.089
8.992
9.006
66,576
-0.06(-0.61%)
Jun 07, 2005
9.047
9.103
9.047
9.061
70,696
+0.01(+0.10%)
Jun 06, 2005
9.070
9.075
9.015
9.052
67,226
-0.02(-0.20%)
Jun 03, 2005
9.084
9.103
9.020
9.070
36,649
+0.01(+0.10%)
Jun 02, 2005
9.093
9.103
9.020
9.061
43,805
-0.05(-0.51%)
Jun 01, 2005
9.084
9.107
9.038
9.107
41,637
+0.01(+0.10%)
May 31, 2005
9.093
9.098
9.020
9.098
46,625
+0.01(+0.15%)
May 27, 2005
9.107
9.107
9.038
9.084
46,841
-0.01(-0.15%)
May 26, 2005
9.084
9.130
9.070
9.098
84,141
-0.10(-1.10%)
May 25, 2005
9.223
9.227
9.153
9.199
523,935
-0.02(-0.25%)
May 24, 2005
9.223
9.227
9.223
9.223
166,115
+0.00(+0.00%)
May 23, 2005
9.223
9.227
9.223
9.223
161,561
+0.00(+0.00%)
May 20, 2005
9.223
9.227
9.223
9.223
42,721
+0.00(+0.00%)
May 19, 2005
9.223
9.227
9.223
9.223
73,515
+0.00(+0.00%)
May 18, 2005
9.227
9.227
9.223
9.223
89,129
+0.00(+0.00%)
May 17, 2005
9.223
9.227
9.223
9.223
37,733
+0.00(+0.00%)
May 16, 2005
9.223
9.227
9.223
9.223
78,069
+0.00(+0.00%)
May 13, 2005
9.223
9.223
9.223
9.223
6,505
+0.00(+0.00%)
May 12, 2005
9.227
9.227
9.223
9.223
50,745
-0.00(-0.05%)
May 11, 2005
9.223
9.227
9.223
9.227
35,131
+0.00(+0.05%)
May 10, 2005
9.223
9.223
9.223
9.223
13,879
+0.00(+0.00%)
May 09, 2005
9.223
9.223
9.223
9.223
61,154
+0.00(+0.00%)
May 06, 2005
9.223
9.227
9.223
9.223
19,083
-0.01(-0.10%)
May 05, 2005
9.223
9.232
9.223
9.232
44,456
+0.01(+0.10%)
May 04, 2005
9.223
9.227
9.223
9.223
251,558
+0.00(+0.00%)
May 03, 2005
9.223
9.223
9.223
9.223
48,576
-0.00(-0.05%)
May 02, 2005
9.227
9.246
9.223
9.227
9,758
+0.00(+0.05%)
Apr 29, 2005
9.227
9.227
9.223
9.223
60,504
+0.00(+0.00%)
Apr 28, 2005
9.227
9.255
9.223
9.223
87,177
+0.00(+0.00%)
Apr 27, 2005
9.223
9.246
9.223
9.223
156,356
+0.12(+1.27%)
Apr 26, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 25, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 22, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 21, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 20, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 19, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 18, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 15, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 14, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 13, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 12, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 11, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 08, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 07, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 06, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 05, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 04, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
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
.