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, 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%)
Feb 01, 2011
6.464
6.580
6.455
6.530
55,105
+0.07(+1.01%)
Jan 31, 2011
6.439
6.464
6.434
6.464
34,397
+0.07(+1.02%)
Jan 28, 2011
6.560
6.560
6.389
6.399
33,170
-0.14(-2.07%)
Jan 27, 2011
6.575
6.580
6.520
6.535
23,343
-0.02(-0.37%)
Jan 26, 2011
6.515
6.565
6.505
6.559
33,551
+0.05(+0.76%)
Jan 25, 2011
6.525
6.550
6.494
6.510
22,261
-0.02(-0.23%)
Jan 24, 2011
6.510
6.530
6.449
6.525
59,116
+0.02(+0.30%)
Jan 21, 2011
6.505
6.525
6.494
6.505
15,776
+0.05(+0.79%)
Jan 20, 2011
6.499
6.499
6.444
6.454
24,848
-0.03(-0.43%)
Jan 19, 2011
6.530
6.540
6.459
6.482
27,960
-0.05(-0.73%)
Jan 18, 2011
6.575
6.595
6.530
6.530
27,635
-0.05(-0.69%)
Jan 14, 2011
6.590
6.595
6.550
6.575
22,355
+0.03(+0.38%)
Jan 13, 2011
6.600
6.610
6.545
6.550
37,376
-0.04(-0.53%)
Jan 12, 2011
6.615
6.625
6.585
6.585
32,445
-0.05(-0.68%)
Jan 11, 2011
6.530
6.630
6.520
6.630
26,483
+0.13(+2.01%)
Jan 10, 2011
6.525
6.560
6.479
6.499
33,262
-0.02(-0.31%)
Jan 07, 2011
6.565
6.565
6.520
6.520
16,513
-0.01(-0.18%)
Jan 06, 2011
6.565
6.565
6.531
6.531
9,798
-0.01(-0.12%)
Jan 05, 2011
6.525
6.555
6.515
6.539
34,308
+0.01(+0.23%)
Jan 04, 2011
6.550
6.565
6.479
6.525
32,809
+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
.