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 (%)
Sep 30, 2009
5.464
5.497
5.423
5.453
27,324
-0.04(-0.71%)
Sep 29, 2009
5.469
5.492
5.437
5.492
42,155
+0.02(+0.34%)
Sep 28, 2009
5.446
5.483
5.441
5.474
25,799
+0.04(+0.76%)
Sep 25, 2009
5.432
5.446
5.418
5.432
43,528
+0.00(+0.00%)
Sep 24, 2009
5.534
5.534
5.423
5.432
30,922
-0.06(-1.09%)
Sep 23, 2009
5.497
5.534
5.492
5.492
44,003
-0.02(-0.33%)
Sep 22, 2009
5.538
5.538
5.455
5.510
111,830
+0.06(+1.10%)
Sep 21, 2009
5.464
5.557
5.395
5.451
69,354
-0.03(-0.50%)
Sep 18, 2009
5.427
5.492
5.423
5.478
43,040
+0.01(+0.25%)
Sep 17, 2009
5.492
5.529
5.438
5.464
20,666
-0.04(-0.67%)
Sep 16, 2009
5.395
5.575
5.395
5.501
116,868
+0.08(+1.53%)
Sep 15, 2009
5.358
5.423
5.358
5.418
55,592
-0.09(-1.59%)
Sep 14, 2009
5.510
5.524
5.381
5.506
104,555
-0.00(-0.08%)
Sep 11, 2009
5.446
5.515
5.446
5.510
16,821
+0.05(+0.84%)
Sep 10, 2009
5.534
5.534
5.423
5.464
25,333
+0.03(+0.61%)
Sep 09, 2009
5.377
5.451
5.377
5.431
29,664
+0.05(+1.01%)
Sep 08, 2009
5.289
5.377
5.289
5.377
21,991
+0.09(+1.66%)
Sep 04, 2009
5.234
5.312
5.220
5.289
6,288
+0.10(+1.96%)
Sep 03, 2009
5.151
5.206
5.146
5.188
22,466
+0.05(+0.99%)
Sep 02, 2009
5.114
5.174
5.114
5.137
16,693
-0.01(-0.18%)
Sep 01, 2009
5.206
5.261
5.144
5.146
35,042
-0.08(-1.46%)
Aug 31, 2009
5.188
5.246
5.188
5.222
73,350
-0.07(-1.26%)
Aug 28, 2009
5.303
5.303
5.271
5.289
15,971
-0.00(-0.02%)
Aug 27, 2009
5.298
5.312
5.257
5.290
20,174
-0.02(-0.41%)
Aug 26, 2009
5.289
5.321
5.271
5.312
44,276
+0.01(+0.26%)
Aug 25, 2009
5.303
5.326
5.285
5.298
31,548
+0.02(+0.35%)
Aug 24, 2009
5.261
5.326
5.261
5.280
64,134
+0.02(+0.35%)
Aug 21, 2009
5.188
5.275
5.188
5.261
13,510
+0.08(+1.51%)
Aug 20, 2009
5.119
5.197
5.119
5.183
35,634
+0.06(+1.26%)
Aug 19, 2009
5.017
5.133
5.017
5.119
16,498
+0.04(+0.73%)
Aug 18, 2009
5.040
5.100
5.040
5.082
9,606
-0.02(-0.30%)
Aug 17, 2009
5.146
5.146
5.040
5.097
25,288
-0.09(-1.70%)
Aug 14, 2009
5.225
5.225
5.178
5.185
8,934
-0.03(-0.50%)
Aug 13, 2009
5.202
5.349
5.183
5.211
40,782
+0.01(+0.18%)
Aug 12, 2009
5.123
5.261
5.123
5.202
26,456
+0.05(+0.89%)
Aug 11, 2009
5.178
5.178
5.123
5.155
22,510
-0.03(-0.62%)
Aug 10, 2009
5.123
5.225
5.123
5.188
26,509
+0.01(+0.27%)
Aug 07, 2009
5.344
5.344
5.174
5.174
56,199
+0.00(+0.09%)
Aug 06, 2009
5.211
5.257
5.165
5.169
55,230
-0.05(-0.88%)
Aug 05, 2009
5.234
5.234
5.155
5.215
20,276
-0.02(-0.44%)
Aug 04, 2009
5.151
5.243
5.151
5.238
24,297
+0.02(+0.44%)
Aug 03, 2009
5.155
5.238
5.140
5.215
65,455
+0.05(+0.89%)
Jul 31, 2009
5.100
5.202
5.100
5.169
76,085
+0.03(+0.54%)
Jul 30, 2009
5.146
5.146
5.101
5.142
24,782
+0.13(+2.58%)
Jul 29, 2009
4.980
5.059
4.980
5.012
59,207
-0.00(-0.09%)
Jul 28, 2009
4.989
5.026
4.952
5.017
24,153
-0.02(-0.37%)
Jul 27, 2009
4.948
5.049
4.939
5.035
67,614
+0.04(+0.83%)
Jul 24, 2009
4.916
5.026
4.883
4.994
31,739
-0.00(-0.09%)
Jul 23, 2009
4.893
5.022
4.893
4.999
37,430
+0.11(+2.17%)
Jul 22, 2009
4.805
4.897
4.805
4.893
31,431
+0.05(+0.95%)
Jul 21, 2009
4.865
4.897
4.814
4.846
47,607
-0.04(-0.76%)
Jul 20, 2009
4.846
4.883
4.828
4.883
26,901
+0.08(+1.57%)
Jul 17, 2009
4.745
4.810
4.745
4.808
17,424
+0.01(+0.16%)
Jul 16, 2009
4.717
4.810
4.713
4.800
44,987
+0.05(+1.07%)
Jul 15, 2009
4.634
4.773
4.634
4.750
21,373
+0.12(+2.69%)
Jul 14, 2009
4.547
4.630
4.547
4.625
22,130
+0.05(+1.11%)
Jul 13, 2009
4.487
4.574
4.487
4.574
14,579
+0.13(+2.98%)
Jul 10, 2009
4.441
4.487
4.441
4.442
12,929
-0.01(-0.28%)
Jul 09, 2009
4.445
4.487
4.445
4.454
8,487
+0.05(+1.05%)
Jul 08, 2009
4.694
4.694
4.381
4.408
13,078
-0.08(-1.75%)
Jul 07, 2009
4.514
4.537
4.468
4.487
36,541
-0.06(-1.42%)
Jul 06, 2009
4.514
4.551
4.496
4.551
47,984
-0.00(-0.10%)
Jul 02, 2009
4.616
4.630
4.519
4.556
66,079
-0.15(-3.14%)
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
.