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, 2013
7.134
7.140
7.086
7.134
16,487
+0.02(+0.24%)
Jan 30, 2013
7.134
7.164
7.092
7.117
39,954
-0.04(-0.57%)
Jan 29, 2013
7.080
7.164
7.080
7.158
14,567
+0.04(+0.59%)
Jan 28, 2013
7.104
7.134
7.104
7.116
25,667
+0.04(+0.51%)
Jan 25, 2013
7.104
7.128
7.068
7.080
15,187
-0.02(-0.25%)
Jan 24, 2013
7.116
7.134
7.074
7.098
28,698
+0.01(+0.08%)
Jan 23, 2013
7.056
7.092
7.032
7.092
16,539
+0.06(+0.86%)
Jan 22, 2013
7.032
7.071
7.001
7.032
31,600
+0.02(+0.26%)
Jan 18, 2013
7.032
7.032
7.007
7.013
16,441
-0.04(-0.51%)
Jan 17, 2013
6.953
7.050
6.953
7.050
27,000
+0.11(+1.65%)
Jan 16, 2013
6.935
6.965
6.911
6.935
16,411
+0.01(+0.17%)
Jan 15, 2013
6.893
6.953
6.881
6.923
24,304
+0.02(+0.26%)
Jan 14, 2013
6.995
7.001
6.881
6.905
67,293
-0.07(-0.95%)
Jan 11, 2013
6.965
6.977
6.947
6.971
21,569
+0.02(+0.35%)
Jan 10, 2013
6.953
6.959
6.929
6.947
29,642
+0.02(+0.35%)
Jan 09, 2013
6.947
6.953
6.905
6.923
16,501
-0.01(-0.09%)
Jan 08, 2013
6.863
6.935
6.845
6.929
36,626
+0.07(+0.96%)
Jan 07, 2013
6.821
6.863
6.795
6.863
27,947
+0.03(+0.44%)
Jan 04, 2013
6.749
6.863
6.749
6.833
45,266
+0.07(+0.98%)
Jan 03, 2013
6.767
6.809
6.767
6.767
19,408
-0.01(-0.18%)
Jan 02, 2013
6.815
6.815
6.737
6.779
44,390
+0.10(+1.53%)
Dec 31, 2012
6.604
6.676
6.591
6.676
46,982
+0.10(+1.56%)
Dec 28, 2012
6.634
6.634
6.562
6.574
26,024
-0.08(-1.18%)
Dec 27, 2012
6.646
6.658
6.574
6.652
24,660
+0.03(+0.45%)
Dec 26, 2012
6.676
6.676
6.610
6.622
17,290
-0.02(-0.36%)
Dec 24, 2012
6.652
6.658
6.616
6.646
8,019
+0.01(+0.09%)
Dec 21, 2012
6.646
6.676
6.605
6.640
58,476
-0.05(-0.81%)
Dec 20, 2012
6.658
6.700
6.592
6.694
46,194
+0.04(+0.54%)
Dec 19, 2012
6.598
6.658
6.598
6.658
51,955
+0.03(+0.45%)
Dec 18, 2012
6.592
6.640
6.592
6.628
24,467
+0.06(+0.92%)
Dec 17, 2012
6.604
6.622
6.550
6.568
76,383
-0.02(-0.37%)
Dec 14, 2012
6.604
6.604
6.574
6.592
16,984
+0.02(+0.27%)
Dec 13, 2012
6.598
6.640
6.562
6.574
32,653
-0.01(-0.09%)
Dec 12, 2012
6.557
6.586
6.551
6.580
25,641
+0.02(+0.27%)
Dec 11, 2012
6.551
6.597
6.551
6.562
13,470
+0.05(+0.72%)
Dec 10, 2012
6.527
6.545
6.515
6.515
38,010
-0.02(-0.36%)
Dec 07, 2012
6.539
6.568
6.521
6.539
34,022
+0.01(+0.18%)
Dec 06, 2012
6.539
6.551
6.515
6.527
16,733
-0.02(-0.36%)
Dec 05, 2012
6.539
6.562
6.533
6.551
23,378
-0.01(-0.18%)
Dec 04, 2012
6.568
6.574
6.515
6.562
16,652
-0.04(-0.53%)
Nov 30, 2012
6.615
6.633
6.568
6.598
28,932
-0.03(-0.44%)
Nov 29, 2012
6.615
6.627
6.592
6.627
9,997
+0.01(+0.18%)
Nov 28, 2012
6.568
6.621
6.568
6.615
18,206
+0.01(+0.09%)
Nov 27, 2012
6.574
6.621
6.562
6.609
25,762
+0.02(+0.27%)
Nov 26, 2012
6.557
6.592
6.527
6.592
14,165
+0.03(+0.45%)
Nov 23, 2012
6.539
6.562
6.539
6.562
3,341
+0.01(+0.18%)
Nov 21, 2012
6.521
6.562
6.504
6.551
49,319
+0.04(+0.54%)
Nov 20, 2012
6.492
6.527
6.462
6.515
70,578
+0.01(+0.09%)
Nov 19, 2012
6.421
6.598
6.421
6.509
24,665
+0.11(+1.75%)
Nov 16, 2012
6.239
6.398
6.221
6.398
25,371
+0.13(+2.06%)
Nov 15, 2012
6.292
6.292
6.145
6.268
90,589
-0.06(-0.93%)
Nov 14, 2012
6.504
6.527
6.321
6.327
43,951
-0.14(-2.18%)
Nov 13, 2012
6.451
6.551
6.451
6.468
44,776
-0.04(-0.54%)
Nov 12, 2012
6.539
6.539
6.492
6.504
21,223
+0.00(+0.00%)
Nov 09, 2012
6.474
6.555
6.474
6.504
29,666
-0.01(-0.09%)
Nov 08, 2012
6.586
6.609
6.504
6.509
26,833
-0.08(-1.25%)
Nov 07, 2012
6.698
6.698
6.545
6.592
54,857
-0.13(-1.92%)
Nov 06, 2012
6.692
6.745
6.662
6.721
14,608
+0.06(+0.88%)
Nov 05, 2012
6.668
6.668
6.633
6.662
10,490
+0.04(+0.62%)
Nov 02, 2012
6.692
6.698
6.621
6.621
19,344
-0.06(-0.88%)
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
.