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 (%)
Apr 29, 2011
6.493
6.514
6.442
6.506
22,067
+0.01(+0.13%)
Apr 28, 2011
6.473
6.498
6.473
6.498
18,389
-0.01(-0.08%)
Apr 27, 2011
6.519
6.519
6.457
6.503
26,904
-0.03(-0.47%)
Apr 26, 2011
6.483
6.534
6.483
6.534
19,595
+0.04(+0.63%)
Apr 25, 2011
6.514
6.514
6.473
6.493
15,056
-0.04(-0.55%)
Apr 21, 2011
6.560
6.560
6.508
6.529
22,038
+0.02(+0.31%)
Apr 20, 2011
6.478
6.539
6.478
6.508
48,051
+0.07(+1.11%)
Apr 19, 2011
6.457
6.462
6.421
6.437
8,055
+0.00(+0.00%)
Apr 18, 2011
6.447
6.447
6.382
6.437
31,457
-0.05(-0.79%)
Apr 15, 2011
6.503
6.503
6.478
6.488
10,070
+0.01(+0.08%)
Apr 14, 2011
6.478
6.483
6.447
6.483
12,478
-0.02(-0.32%)
Apr 13, 2011
6.498
6.503
6.447
6.503
24,590
+0.00(+0.00%)
Apr 12, 2011
6.508
6.508
6.452
6.503
13,368
-0.01(-0.16%)
Apr 11, 2011
6.519
6.575
6.508
6.514
9,132
-0.04(-0.55%)
Apr 08, 2011
6.596
6.601
6.519
6.549
20,654
-0.04(-0.55%)
Apr 07, 2011
6.585
6.601
6.542
6.585
20,572
-0.01(-0.08%)
Apr 06, 2011
6.575
6.596
6.570
6.590
16,960
+0.04(+0.55%)
Apr 05, 2011
6.534
6.570
6.534
6.555
32,473
+0.01(+0.16%)
Apr 04, 2011
6.560
6.565
6.519
6.544
25,708
+0.00(+0.00%)
Apr 01, 2011
6.529
6.560
6.524
6.544
19,444
+0.06(+0.87%)
Mar 31, 2011
6.498
6.544
6.488
6.488
44,203
-0.06(-0.94%)
Mar 30, 2011
6.580
6.580
6.530
6.549
19,444
+0.03(+0.47%)
Mar 29, 2011
6.519
6.539
6.514
6.519
14,978
+0.01(+0.16%)
Mar 28, 2011
6.560
6.560
6.498
6.508
12,133
-0.02(-0.24%)
Mar 25, 2011
6.519
6.529
6.514
6.524
19,723
+0.01(+0.16%)
Mar 24, 2011
6.503
6.529
6.498
6.514
11,167
+0.03(+0.39%)
Mar 23, 2011
6.483
6.488
6.452
6.488
17,409
+0.01(+0.09%)
Mar 22, 2011
6.493
6.539
6.478
6.482
11,518
-0.04(-0.63%)
Mar 21, 2011
6.473
6.524
6.473
6.524
25,882
+0.12(+1.84%)
Mar 18, 2011
6.462
6.462
6.380
6.406
21,456
+0.03(+0.40%)
Mar 17, 2011
6.314
6.391
6.314
6.380
27,185
+0.12(+1.88%)
Mar 16, 2011
6.344
6.344
6.262
6.262
47,335
-0.06(-0.89%)
Mar 15, 2011
6.279
6.352
6.279
6.319
66,056
-0.10(-1.56%)
Mar 14, 2011
6.414
6.429
6.389
6.419
31,917
-0.03(-0.39%)
Mar 11, 2011
6.379
6.444
6.379
6.444
31,004
+0.08(+1.18%)
Mar 10, 2011
6.499
6.499
6.354
6.369
45,727
-0.15(-2.23%)
Mar 09, 2011
6.555
6.555
6.485
6.515
16,531
-0.02(-0.31%)
Mar 08, 2011
6.510
6.540
6.499
6.535
12,616
+0.05(+0.77%)
Mar 07, 2011
6.499
6.514
6.459
6.484
33,228
+0.01(+0.16%)
Mar 04, 2011
6.560
6.585
6.459
6.474
33,296
-0.09(-1.30%)
Mar 03, 2011
6.525
6.595
6.525
6.560
30,353
+0.06(+0.85%)
Mar 02, 2011
6.479
6.505
6.454
6.505
26,451
+0.05(+0.70%)
Mar 01, 2011
6.520
6.523
6.439
6.459
41,112
-0.04(-0.62%)
Feb 28, 2011
6.464
6.530
6.464
6.500
25,035
+0.02(+0.23%)
Feb 25, 2011
6.479
6.505
6.474
6.484
23,008
+0.05(+0.78%)
Feb 24, 2011
6.424
6.479
6.404
6.434
26,453
-0.01(-0.09%)
Feb 23, 2011
6.434
6.489
6.429
6.440
41,967
-0.01(-0.22%)
Feb 22, 2011
6.515
6.515
6.429
6.454
21,590
-0.08(-1.23%)
Feb 18, 2011
6.550
6.598
6.530
6.535
23,180
-0.04(-0.53%)
Feb 17, 2011
6.580
6.595
6.560
6.570
23,349
-0.01(-0.15%)
Feb 16, 2011
6.550
6.620
6.550
6.580
24,885
+0.02(+0.31%)
Feb 15, 2011
6.560
6.590
6.550
6.560
21,646
+0.00(+0.00%)
Feb 14, 2011
6.590
6.604
6.550
6.560
11,570
-0.03(-0.46%)
Feb 11, 2011
6.499
6.600
6.499
6.590
16,852
+0.08(+1.16%)
Feb 10, 2011
6.535
6.535
6.499
6.515
21,213
-0.04(-0.54%)
Feb 09, 2011
6.560
6.565
6.520
6.550
23,469
-0.01(-0.08%)
Feb 08, 2011
6.525
6.605
6.525
6.555
36,320
-0.02(-0.30%)
Feb 07, 2011
6.560
6.580
6.560
6.575
15,913
+0.04(+0.54%)
Feb 04, 2011
6.525
6.540
6.494
6.540
9,733
+0.02(+0.31%)
Feb 03, 2011
6.560
6.560
6.485
6.520
23,782
-0.02(-0.31%)
Feb 02, 2011
6.570
6.570
6.520
6.540
13,010
+0.01(+0.15%)
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
.