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, 2007
9.559
9.564
9.527
9.527
26,240
-0.01(-0.14%)
Jan 30, 2007
9.439
9.541
9.439
9.541
18,866
+0.08(+0.83%)
Jan 29, 2007
9.435
9.490
9.435
9.462
15,830
+0.03(+0.34%)
Jan 26, 2007
9.365
9.481
9.347
9.430
27,324
+0.04(+0.44%)
Jan 25, 2007
9.481
9.481
9.333
9.389
80,889
-0.06(-0.63%)
Jan 24, 2007
9.342
9.448
9.342
9.448
48,793
+0.11(+1.14%)
Jan 23, 2007
9.384
9.430
9.338
9.342
43,588
-0.04(-0.39%)
Jan 22, 2007
9.481
9.499
9.361
9.379
44,239
-0.07(-0.78%)
Jan 19, 2007
9.453
9.508
9.435
9.453
29,276
-0.06(-0.63%)
Jan 18, 2007
9.573
9.573
9.458
9.513
41,854
-0.03(-0.34%)
Jan 17, 2007
9.499
9.545
9.476
9.545
35,131
+0.07(+0.78%)
Jan 16, 2007
9.564
9.564
9.462
9.472
40,552
-0.09(-0.92%)
Jan 12, 2007
9.624
9.624
9.559
9.559
31,878
-0.03(-0.29%)
Jan 11, 2007
9.518
9.610
9.513
9.587
36,432
+0.09(+0.92%)
Jan 10, 2007
9.472
9.518
9.458
9.499
20,384
+0.02(+0.19%)
Jan 09, 2007
9.518
9.522
9.481
9.481
35,782
-0.04(-0.44%)
Jan 08, 2007
9.430
9.522
9.430
9.522
18,433
+0.12(+1.28%)
Jan 05, 2007
9.347
9.402
9.347
9.402
26,023
+0.03(+0.30%)
Jan 04, 2007
9.425
9.435
9.375
9.375
13,879
-0.07(-0.78%)
Jan 03, 2007
9.490
9.518
9.448
9.448
38,167
-0.05(-0.53%)
Dec 29, 2006
9.495
9.513
9.472
9.499
13,011
+0.05(+0.49%)
Dec 28, 2006
9.522
9.522
9.453
9.453
13,879
-0.07(-0.73%)
Dec 27, 2006
9.448
9.541
9.439
9.522
15,180
+0.07(+0.73%)
Dec 26, 2006
9.398
9.499
9.398
9.454
13,879
+0.04(+0.40%)
Dec 22, 2006
9.444
9.462
9.412
9.416
21,252
-0.05(-0.49%)
Dec 21, 2006
9.472
9.495
9.435
9.462
25,372
+0.04(+0.39%)
Dec 20, 2006
9.379
9.476
9.361
9.425
36,649
+0.04(+0.44%)
Dec 19, 2006
9.301
9.384
9.301
9.384
24,722
+0.09(+0.99%)
Dec 18, 2006
9.255
9.319
9.250
9.292
34,480
+0.02(+0.25%)
Dec 15, 2006
9.296
9.296
9.250
9.269
39,902
+0.00(+0.05%)
Dec 14, 2006
9.292
9.296
9.264
9.264
26,240
-0.06(-0.59%)
Dec 13, 2006
9.306
9.319
9.296
9.319
31,227
+0.02(+0.20%)
Dec 12, 2006
9.370
9.402
9.273
9.301
51,179
-0.06(-0.64%)
Dec 11, 2006
9.329
9.361
9.329
9.361
9,108
+0.00(+0.05%)
Dec 08, 2006
9.361
9.375
9.324
9.356
47,058
-0.00(-0.05%)
Dec 07, 2006
9.384
9.407
9.356
9.361
27,324
-0.02(-0.25%)
Dec 06, 2006
9.398
9.402
9.347
9.384
23,854
-0.00(-0.05%)
Dec 05, 2006
9.402
9.407
9.338
9.389
35,565
+0.01(+0.10%)
Dec 04, 2006
9.310
9.393
9.306
9.379
28,842
+0.07(+0.74%)
Dec 01, 2006
9.269
9.324
9.246
9.310
28,842
+0.05(+0.50%)
Nov 30, 2006
9.246
9.269
9.227
9.264
26,023
+0.04(+0.45%)
Nov 29, 2006
9.204
9.227
9.153
9.223
32,529
+0.04(+0.40%)
Nov 28, 2006
9.186
9.204
9.144
9.186
26,456
+0.00(+0.00%)
Nov 27, 2006
9.181
9.186
9.107
9.186
35,131
+0.00(+0.05%)
Nov 24, 2006
9.158
9.181
9.158
9.181
8,674
+0.02(+0.25%)
Nov 22, 2006
9.140
9.167
9.107
9.158
32,095
+0.03(+0.30%)
Nov 21, 2006
9.075
9.149
9.075
9.130
28,625
+0.06(+0.66%)
Nov 20, 2006
8.992
9.098
8.992
9.070
60,937
+0.06(+0.72%)
Nov 17, 2006
8.992
9.010
8.923
9.006
50,528
-0.01(-0.10%)
Nov 16, 2006
9.153
9.158
8.974
9.015
70,479
-0.12(-1.31%)
Nov 15, 2006
9.103
9.190
9.084
9.135
67,226
-0.06(-0.60%)
Nov 14, 2006
9.223
9.223
9.183
9.190
26,023
-0.00(-0.05%)
Nov 13, 2006
9.195
9.195
9.158
9.195
33,613
+0.00(+0.00%)
Nov 10, 2006
9.163
9.218
9.158
9.195
39,468
+0.01(+0.15%)
Nov 09, 2006
9.190
9.204
9.135
9.181
32,745
-0.01(-0.10%)
Nov 08, 2006
9.158
9.213
9.089
9.190
34,914
-0.00(-0.05%)
Nov 07, 2006
9.204
9.204
9.163
9.195
50,962
+0.00(+0.05%)
Nov 06, 2006
9.186
9.190
9.176
9.190
13,011
+0.02(+0.25%)
Nov 03, 2006
9.176
9.190
9.121
9.167
25,372
-0.01(-0.10%)
Nov 02, 2006
9.227
9.232
9.144
9.176
26,456
-0.05(-0.55%)
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
.