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 (%)
May 29, 2009
9.850
10.00
9.850
9.960
6,940
+0.18(+1.84%)
May 28, 2009
9.760
9.880
9.640
9.780
10,781
+0.09(+0.96%)
May 27, 2009
9.840
9.890
9.660
9.687
18,972
-0.16(-1.65%)
May 26, 2009
9.600
9.850
9.550
9.850
11,249
+0.25(+2.60%)
May 22, 2009
9.600
9.650
9.570
9.600
7,189
+0.12(+1.27%)
May 21, 2009
9.670
9.670
9.380
9.480
12,597
-0.24(-2.47%)
May 20, 2009
9.900
9.945
9.718
9.720
7,507
-0.08(-0.82%)
May 19, 2009
9.780
9.880
9.750
9.800
8,614
+0.04(+0.41%)
May 18, 2009
9.460
9.760
9.460
9.760
3,492
+0.37(+3.94%)
May 15, 2009
9.460
9.485
9.390
9.390
9,940
-0.07(-0.74%)
May 14, 2009
9.530
9.560
9.350
9.460
17,967
+0.01(+0.11%)
May 13, 2009
9.780
9.780
9.400
9.450
17,140
-0.50(-5.03%)
May 12, 2009
9.800
9.950
9.710
9.950
15,419
+0.15(+1.53%)
May 11, 2009
9.840
9.840
9.740
9.800
9,117
-0.13(-1.31%)
May 08, 2009
9.900
9.950
9.810
9.930
8,524
+0.23(+2.37%)
May 07, 2009
9.940
10.00
9.680
9.700
14,720
-0.09(-0.93%)
May 06, 2009
9.780
9.873
9.740
9.791
5,575
+0.03(+0.32%)
May 05, 2009
9.720
9.760
9.550
9.760
15,772
+0.01(+0.10%)
May 04, 2009
9.700
9.760
9.690
9.750
18,775
+0.24(+2.52%)
May 01, 2009
9.480
9.510
9.350
9.510
8,254
+0.11(+1.13%)
Apr 30, 2009
9.510
9.540
9.390
9.404
7,550
+0.10(+1.12%)
Apr 29, 2009
9.150
9.440
9.150
9.300
5,722
+0.15(+1.64%)
Apr 28, 2009
8.880
9.230
8.880
9.150
13,976
+0.03(+0.33%)
Apr 27, 2009
9.010
9.200
9.010
9.120
13,820
-0.08(-0.87%)
Apr 24, 2009
9.040
9.300
9.040
9.200
16,698
+0.14(+1.55%)
Apr 23, 2009
9.040
9.080
8.920
9.060
13,296
-0.04(-0.44%)
Apr 22, 2009
9.000
9.150
8.980
9.100
5,177
+0.10(+1.11%)
Apr 21, 2009
8.640
9.000
8.640
9.000
10,381
+0.22(+2.51%)
Apr 20, 2009
9.100
9.100
8.780
8.780
11,480
-0.49(-5.29%)
Apr 17, 2009
9.210
9.340
9.130
9.270
7,773
+0.06(+0.65%)
Apr 16, 2009
8.910
9.210
8.910
9.210
12,132
+0.23(+2.56%)
Apr 15, 2009
8.730
8.980
8.730
8.980
8,421
+0.12(+1.35%)
Apr 14, 2009
8.580
9.050
8.580
8.860
22,421
-0.19(-2.10%)
Apr 13, 2009
8.820
9.130
8.810
9.050
21,233
+0.18(+2.03%)
Apr 09, 2009
8.670
8.990
8.670
8.870
22,701
+0.38(+4.48%)
Apr 08, 2009
8.560
8.560
8.413
8.490
7,352
+0.07(+0.83%)
Apr 07, 2009
8.420
8.510
8.370
8.420
16,698
-0.16(-1.86%)
Apr 06, 2009
8.670
8.670
8.420
8.580
9,933
-0.12(-1.38%)
Apr 03, 2009
8.670
8.700
8.470
8.700
6,916
+0.11(+1.28%)
Apr 02, 2009
8.300
8.670
8.300
8.590
6,300
+0.28(+3.37%)
Apr 01, 2009
7.900
8.310
7.900
8.310
5,812
+0.23(+2.85%)
Mar 31, 2009
7.930
8.190
7.930
8.080
15,956
+0.11(+1.38%)
Mar 30, 2009
8.210
8.210
7.840
7.970
14,465
-0.41(-4.89%)
Mar 26, 2009
8.450
8.480
8.340
8.380
13,892
+0.10(+1.21%)
Mar 25, 2009
8.180
8.420
8.078
8.280
39,070
+0.05(+0.61%)
Mar 24, 2009
8.280
8.295
8.090
8.230
22,610
-0.05(-0.60%)
Mar 23, 2009
7.830
8.280
7.830
8.280
9,060
+0.60(+7.81%)
Mar 20, 2009
7.850
7.890
7.680
7.680
19,521
-0.21(-2.66%)
Mar 19, 2009
8.020
8.040
7.890
7.890
10,941
+0.03(+0.38%)
Mar 18, 2009
7.670
7.915
7.610
7.860
122,244
+0.16(+2.08%)
Mar 17, 2009
7.660
7.750
7.460
7.700
24,277
+0.12(+1.65%)
Mar 16, 2009
7.650
7.810
7.560
7.575
31,872
-0.29(-3.75%)
Mar 13, 2009
7.780
7.880
7.670
7.870
0
+0.16(+2.08%)
Mar 12, 2009
7.230
7.710
7.230
7.710
13,470
+0.41(+5.62%)
Mar 11, 2009
7.400
7.460
7.150
7.300
25,567
+0.35(+5.04%)
Mar 10, 2009
6.350
6.950
6.350
6.950
27,812
+0.64(+10.14%)
Mar 09, 2009
6.700
6.700
6.300
6.310
37,607
-0.47(-6.93%)
Mar 06, 2009
6.800
6.950
6.600
6.780
0
-0.19(-2.73%)
Mar 05, 2009
7.200
7.200
6.800
6.970
5,454
-0.33(-4.52%)
Mar 04, 2009
7.120
7.400
7.120
7.300
15,650
+0.14(+1.96%)
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
.