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 (%)
Mar 31, 2010
5.926
6.001
5.907
5.978
48,586
+0.02(+0.31%)
Mar 30, 2010
5.926
5.997
5.907
5.959
73,794
+0.01(+0.09%)
Mar 29, 2010
5.912
5.964
5.907
5.954
38,016
+0.04(+0.64%)
Mar 26, 2010
5.968
5.968
5.902
5.917
41,163
-0.01(-0.24%)
Mar 25, 2010
5.907
5.982
5.907
5.931
31,120
+0.02(+0.32%)
Mar 24, 2010
5.935
5.964
5.912
5.912
133,454
-0.04(-0.59%)
Mar 23, 2010
5.902
5.949
5.898
5.947
38,639
+0.05(+0.84%)
Mar 22, 2010
5.851
5.902
5.747
5.898
52,508
+0.05(+0.80%)
Mar 19, 2010
5.959
5.959
5.837
5.851
53,020
-0.08(-1.43%)
Mar 18, 2010
5.982
5.987
5.931
5.935
88,309
-0.08(-1.33%)
Mar 17, 2010
5.968
6.034
5.968
6.015
54,216
+0.04(+0.63%)
Mar 16, 2010
5.992
5.992
5.926
5.978
63,458
+0.08(+1.28%)
Mar 15, 2010
5.908
5.962
5.902
5.902
110,282
+0.02(+0.31%)
Mar 12, 2010
5.889
5.916
5.833
5.884
100,582
-0.01(-0.23%)
Mar 11, 2010
5.879
5.898
5.866
5.898
32,438
+0.02(+0.31%)
Mar 10, 2010
5.829
5.884
5.829
5.879
27,771
+0.01(+0.16%)
Mar 09, 2010
5.870
5.870
5.824
5.870
29,174
+0.01(+0.24%)
Mar 08, 2010
5.879
5.879
5.856
5.856
37,618
-0.02(-0.41%)
Mar 05, 2010
5.773
5.889
5.773
5.880
74,448
+0.11(+1.93%)
Mar 04, 2010
5.755
5.796
5.732
5.769
38,009
+0.02(+0.32%)
Mar 03, 2010
5.759
5.774
5.741
5.750
34,767
-0.01(-0.16%)
Mar 02, 2010
5.727
5.824
5.727
5.759
49,619
-0.00(-0.08%)
Mar 01, 2010
5.713
5.772
5.713
5.764
30,965
+0.11(+1.87%)
Feb 26, 2010
5.681
5.709
5.658
5.658
40,253
+0.00(+0.08%)
Feb 25, 2010
5.653
5.681
5.603
5.653
57,539
-0.03(-0.49%)
Feb 24, 2010
5.663
5.700
5.644
5.681
40,921
+0.06(+1.07%)
Feb 23, 2010
5.617
5.681
5.589
5.621
33,288
-0.04(-0.65%)
Feb 22, 2010
5.672
5.672
5.653
5.658
31,006
-0.01(-0.16%)
Feb 19, 2010
5.607
5.672
5.607
5.667
14,683
+0.03(+0.49%)
Feb 18, 2010
5.603
5.644
5.603
5.640
18,882
+0.01(+0.25%)
Feb 17, 2010
5.589
5.644
5.589
5.626
24,234
+0.01(+0.25%)
Feb 16, 2010
5.557
5.621
5.557
5.612
18,047
+0.08(+1.50%)
Feb 12, 2010
5.534
5.529
5.529
5.529
18,216
-0.01(-0.25%)
Feb 11, 2010
5.529
5.552
5.478
5.543
51,341
+0.05(+0.84%)
Feb 10, 2010
5.570
5.570
5.460
5.497
31,499
-0.02(-0.42%)
Feb 09, 2010
5.501
5.538
5.497
5.520
11,255
+0.08(+1.53%)
Feb 08, 2010
5.367
5.501
5.367
5.437
32,268
-0.00(-0.08%)
Feb 05, 2010
5.441
5.441
5.344
5.441
31,494
+0.00(+0.00%)
Feb 04, 2010
5.534
5.534
5.441
5.441
26,999
-0.17(-2.96%)
Feb 03, 2010
5.621
5.643
5.543
5.607
75,803
-0.06(-0.98%)
Feb 02, 2010
5.607
5.672
5.607
5.663
24,858
+0.04(+0.74%)
Feb 01, 2010
5.607
5.621
5.557
5.621
44,673
+0.04(+0.70%)
Jan 29, 2010
5.593
5.672
5.561
5.582
77,503
-0.02(-0.28%)
Jan 28, 2010
5.584
5.653
5.580
5.598
28,215
-0.00(-0.00%)
Jan 27, 2010
5.612
5.653
5.557
5.598
22,065
-0.07(-1.22%)
Jan 26, 2010
5.640
5.713
5.638
5.667
33,737
-0.00(-0.08%)
Jan 25, 2010
5.626
5.700
5.626
5.672
39,284
-0.02(-0.41%)
Jan 22, 2010
5.801
5.801
5.695
5.695
24,696
-0.08(-1.44%)
Jan 21, 2010
5.829
5.856
5.773
5.778
73,079
-0.05(-0.87%)
Jan 20, 2010
5.695
5.829
5.695
5.829
109,614
+0.04(+0.64%)
Jan 19, 2010
5.718
5.824
5.718
5.792
86,499
+0.08(+1.37%)
Jan 15, 2010
5.773
5.713
5.713
5.713
49,661
-0.06(-1.04%)
Jan 14, 2010
5.907
5.907
5.759
5.773
67,536
+0.00(+0.08%)
Jan 13, 2010
5.746
5.769
5.746
5.769
31,911
+0.02(+0.40%)
Jan 12, 2010
5.681
5.759
5.672
5.746
48,414
-0.01(-0.16%)
Jan 11, 2010
5.787
5.787
5.718
5.755
54,030
-0.01(-0.24%)
Jan 08, 2010
5.755
5.784
5.704
5.769
82,047
+0.05(+0.89%)
Jan 07, 2010
5.695
5.741
5.667
5.718
31,453
-0.00(-0.08%)
Jan 06, 2010
5.736
5.750
5.658
5.723
58,842
-0.03(-0.56%)
Jan 05, 2010
5.723
5.769
5.658
5.755
75,855
+0.01(+0.24%)
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
.