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 (%)
Jan 31, 2012
6.372
6.383
6.323
6.328
65,594
-0.01(-0.17%)
Jan 30, 2012
6.328
6.349
6.284
6.339
28,552
+0.01(+0.17%)
Jan 27, 2012
6.306
6.345
6.306
6.328
40,497
+0.02(+0.26%)
Jan 26, 2012
6.372
6.388
6.301
6.312
27,137
-0.05(-0.86%)
Jan 25, 2012
6.295
6.367
6.279
6.367
96,509
+0.07(+1.13%)
Jan 24, 2012
6.262
6.306
6.251
6.295
32,908
+0.02(+0.35%)
Jan 23, 2012
6.251
6.290
6.251
6.273
43,266
+0.03(+0.44%)
Jan 20, 2012
6.257
6.262
6.240
6.246
37,299
-0.01(-0.18%)
Jan 19, 2012
6.240
6.262
6.229
6.257
20,225
+0.04(+0.71%)
Jan 18, 2012
6.169
6.213
6.169
6.213
9,896
+0.05(+0.89%)
Jan 17, 2012
6.202
6.202
6.158
6.158
42,731
+0.02(+0.27%)
Jan 13, 2012
6.130
6.147
6.119
6.141
14,370
-0.01(-0.18%)
Jan 12, 2012
6.196
6.196
6.141
6.152
30,572
-0.02(-0.36%)
Jan 11, 2012
6.174
6.174
6.103
6.174
13,171
-0.01(-0.18%)
Jan 10, 2012
6.152
6.202
6.147
6.185
80,562
+0.05(+0.90%)
Jan 09, 2012
6.114
6.141
6.097
6.130
32,294
+0.05(+0.81%)
Jan 06, 2012
6.042
6.097
6.042
6.081
46,738
+0.04(+0.73%)
Jan 05, 2012
5.993
6.059
5.966
6.037
43,791
+0.03(+0.46%)
Jan 04, 2012
5.982
6.009
5.922
6.009
49,853
+0.16(+2.82%)
Dec 30, 2011
5.850
5.872
5.839
5.845
60,046
+0.03(+0.47%)
Dec 29, 2011
5.790
5.839
5.790
5.817
95,295
+0.03(+0.57%)
Dec 28, 2011
5.850
5.850
5.784
5.784
42,445
-0.07(-1.22%)
Dec 27, 2011
5.867
5.878
5.845
5.856
42,509
+0.01(+0.14%)
Dec 23, 2011
5.839
5.858
5.823
5.847
159,801
+0.07(+1.19%)
Dec 21, 2011
5.773
5.801
5.729
5.779
72,264
+0.01(+0.19%)
Dec 20, 2011
5.724
5.790
5.713
5.768
24,161
+0.09(+1.65%)
Dec 19, 2011
5.773
5.790
5.674
5.674
54,628
-0.06(-1.05%)
Dec 16, 2011
5.806
5.823
5.735
5.735
62,203
-0.06(-1.04%)
Dec 15, 2011
5.839
5.861
5.790
5.795
101,778
+0.04(+0.67%)
Dec 14, 2011
5.773
5.821
5.746
5.757
58,114
-0.07(-1.13%)
Dec 13, 2011
5.855
5.892
5.807
5.823
54,783
-0.02(-0.37%)
Dec 12, 2011
5.844
5.844
5.774
5.844
53,372
-0.07(-1.18%)
Dec 09, 2011
5.833
5.914
5.833
5.914
30,078
+0.09(+1.47%)
Dec 08, 2011
5.887
5.903
5.828
5.828
35,099
-0.12(-1.98%)
Dec 07, 2011
5.871
5.946
5.866
5.946
32,820
+0.04(+0.64%)
Dec 06, 2011
5.866
5.946
5.866
5.908
79,194
+0.01(+0.18%)
Dec 05, 2011
5.908
5.951
5.887
5.898
64,532
+0.04(+0.73%)
Dec 02, 2011
5.914
5.925
5.839
5.855
29,226
+0.00(+0.00%)
Dec 01, 2011
5.791
5.873
5.791
5.855
39,978
+0.02(+0.37%)
Nov 30, 2011
5.796
5.839
5.785
5.833
24,311
+0.15(+2.64%)
Nov 29, 2011
5.657
5.705
5.651
5.683
45,105
+0.03(+0.47%)
Nov 28, 2011
5.678
5.705
5.657
5.657
22,595
+0.07(+1.25%)
Nov 25, 2011
5.544
5.614
5.496
5.587
14,372
+0.03(+0.48%)
Nov 23, 2011
5.592
5.592
5.560
5.560
16,817
-0.06(-1.14%)
Nov 22, 2011
5.635
5.673
5.619
5.624
27,129
-0.03(-0.47%)
Nov 21, 2011
5.710
5.710
5.619
5.651
52,644
-0.10(-1.77%)
Nov 18, 2011
5.758
5.764
5.726
5.753
25,939
+0.02(+0.37%)
Nov 17, 2011
5.817
5.855
5.732
5.732
43,817
-0.10(-1.66%)
Nov 16, 2011
5.823
5.871
5.817
5.828
50,885
-0.04(-0.73%)
Nov 15, 2011
5.823
5.871
5.796
5.871
45,366
+0.05(+0.83%)
Nov 14, 2011
5.887
5.908
5.823
5.823
42,804
-0.06(-1.09%)
Nov 11, 2011
5.890
5.935
5.871
5.887
97,084
+0.06(+1.01%)
Nov 10, 2011
5.876
5.876
5.796
5.828
50,604
+0.04(+0.65%)
Nov 09, 2011
5.925
5.925
5.791
5.791
40,336
-0.18(-3.05%)
Nov 08, 2011
5.973
5.994
5.919
5.973
37,354
+0.06(+1.09%)
Nov 07, 2011
5.866
5.919
5.866
5.908
32,562
+0.02(+0.27%)
Nov 04, 2011
5.871
5.908
5.855
5.892
22,651
-0.04(-0.72%)
Nov 03, 2011
5.882
5.941
5.844
5.935
33,892
+0.10(+1.65%)
Nov 02, 2011
5.844
5.866
5.812
5.839
47,819
+0.05(+0.83%)
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
.