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 (%)
Jun 29, 2012
6.347
6.347
6.324
6.336
27,409
+0.11(+1.75%)
Jun 28, 2012
6.232
6.250
6.192
6.227
49,847
-0.03(-0.55%)
Jun 27, 2012
6.244
6.274
6.238
6.261
28,781
+0.01(+0.09%)
Jun 26, 2012
6.221
6.255
6.192
6.255
45,259
+0.06(+0.93%)
Jun 25, 2012
6.209
6.209
6.198
6.198
5,913
-0.08(-1.28%)
Jun 22, 2012
6.250
6.278
6.227
6.278
21,786
+0.05(+0.83%)
Jun 21, 2012
6.330
6.353
6.209
6.227
38,568
-0.09(-1.46%)
Jun 20, 2012
6.342
6.353
6.313
6.319
13,564
-0.01(-0.10%)
Jun 19, 2012
6.330
6.359
6.296
6.325
18,262
+0.03(+0.47%)
Jun 18, 2012
6.255
6.301
6.240
6.296
28,501
+0.03(+0.55%)
Jun 15, 2012
6.255
6.267
6.209
6.261
40,053
+0.04(+0.58%)
Jun 14, 2012
6.176
6.227
6.176
6.225
21,345
+0.03(+0.52%)
Jun 13, 2012
6.232
6.237
6.154
6.193
61,073
-0.06(-0.99%)
Jun 12, 2012
6.221
6.266
6.206
6.255
17,146
+0.05(+0.81%)
Jun 11, 2012
6.294
6.294
6.187
6.204
15,080
-0.01(-0.18%)
Jun 08, 2012
6.210
6.215
6.165
6.215
16,273
-0.02(-0.36%)
Jun 07, 2012
6.260
6.266
6.227
6.238
29,141
+0.01(+0.09%)
Jun 06, 2012
6.182
6.232
6.159
6.232
29,471
+0.11(+1.73%)
Jun 05, 2012
6.092
6.171
6.069
6.126
68,016
+0.03(+0.57%)
Jun 04, 2012
6.126
6.126
6.064
6.092
12,161
-0.01(-0.18%)
Jun 01, 2012
6.142
6.142
6.086
6.103
42,536
-0.09(-1.45%)
May 31, 2012
6.215
6.255
6.168
6.193
26,320
-0.03(-0.45%)
May 30, 2012
6.244
6.244
6.182
6.221
12,832
-0.05(-0.73%)
May 29, 2012
6.221
6.283
6.215
6.267
8,484
+0.05(+0.74%)
May 25, 2012
6.187
6.238
6.187
6.221
13,370
+0.01(+0.18%)
May 24, 2012
6.193
6.210
6.165
6.210
39,872
+0.03(+0.55%)
May 23, 2012
6.142
6.187
6.103
6.176
16,741
+0.02(+0.36%)
May 22, 2012
6.148
6.193
6.148
6.154
27,258
+0.02(+0.27%)
May 21, 2012
6.081
6.137
6.081
6.137
28,452
+0.09(+1.44%)
May 18, 2012
6.171
6.171
6.036
6.049
38,379
-0.09(-1.50%)
May 17, 2012
6.277
6.277
6.137
6.141
35,163
-0.11(-1.81%)
May 16, 2012
6.294
6.328
6.250
6.255
22,136
-0.04(-0.62%)
May 15, 2012
6.311
6.350
6.277
6.294
61,073
-0.03(-0.45%)
May 14, 2012
6.356
6.356
6.300
6.322
28,454
-0.06(-0.97%)
May 11, 2012
6.367
6.389
6.339
6.384
23,205
-0.01(-0.18%)
May 10, 2012
6.395
6.440
6.384
6.395
31,512
+0.02(+0.26%)
May 09, 2012
6.345
6.400
6.345
6.378
15,616
-0.04(-0.68%)
May 08, 2012
6.446
6.446
6.362
6.422
28,083
-0.06(-0.89%)
May 07, 2012
6.446
6.485
6.437
6.479
19,748
+0.02(+0.26%)
May 04, 2012
6.502
6.502
6.435
6.462
33,902
-0.05(-0.78%)
May 03, 2012
6.569
6.569
6.513
6.513
9,054
-0.07(-1.11%)
May 02, 2012
6.564
6.592
6.530
6.586
19,915
-0.01(-0.17%)
May 01, 2012
6.558
6.605
6.535
6.597
11,361
+0.04(+0.69%)
Apr 30, 2012
6.558
6.558
6.524
6.552
20,378
-0.02(-0.34%)
Apr 27, 2012
6.580
6.580
6.513
6.575
25,052
+0.02(+0.26%)
Apr 26, 2012
6.524
6.558
6.516
6.558
13,411
+0.02(+0.26%)
Apr 25, 2012
6.507
6.541
6.507
6.541
15,096
+0.06(+0.95%)
Apr 24, 2012
6.496
6.513
6.462
6.479
17,286
+0.00(+0.00%)
Apr 23, 2012
6.457
6.479
6.418
6.479
23,397
-0.04(-0.69%)
Apr 20, 2012
6.524
6.535
6.523
6.524
14,663
-0.01(-0.17%)
Apr 19, 2012
6.541
6.541
6.502
6.535
24,667
+0.00(+0.00%)
Apr 18, 2012
6.535
6.552
6.524
6.535
14,869
-0.02(-0.26%)
Apr 17, 2012
6.485
6.564
6.485
6.552
74,399
+0.08(+1.21%)
Apr 16, 2012
6.496
6.507
6.429
6.474
23,456
+0.00(+0.00%)
Apr 13, 2012
6.575
6.575
6.474
6.474
43,256
-0.07(-1.03%)
Apr 12, 2012
6.496
6.558
6.496
6.541
5,613
+0.05(+0.78%)
Apr 11, 2012
6.474
6.524
6.474
6.491
20,223
+0.04(+0.70%)
Apr 10, 2012
6.547
6.547
6.440
6.446
15,865
-0.09(-1.37%)
Apr 09, 2012
6.564
6.564
6.535
6.535
49,092
-0.08(-1.27%)
Apr 05, 2012
6.608
6.642
6.569
6.620
38,538
+0.01(+0.17%)
Apr 04, 2012
6.603
6.631
6.586
6.608
37,462
-0.02(-0.34%)
Apr 03, 2012
6.670
6.676
6.631
6.631
33,097
-0.05(-0.76%)
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
.