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 (%)
Sep 27, 2013
7.466
7.498
7.466
7.492
4,047
-0.01(-0.09%)
Sep 26, 2013
7.466
7.524
7.466
7.498
11,965
+0.02(+0.26%)
Sep 25, 2013
7.486
7.485
7.447
7.479
19,179
+0.03(+0.35%)
Sep 24, 2013
7.453
7.509
7.447
7.453
52,661
+0.00(+0.00%)
Sep 23, 2013
7.460
7.486
7.421
7.453
53,972
-0.03(-0.45%)
Sep 20, 2013
7.511
7.517
7.460
7.487
14,030
-0.03(-0.41%)
Sep 19, 2013
7.556
7.569
7.511
7.518
33,723
-0.04(-0.51%)
Sep 18, 2013
7.486
7.563
7.447
7.556
26,954
+0.06(+0.87%)
Sep 17, 2013
7.479
7.518
7.460
7.491
22,589
+0.01(+0.08%)
Sep 16, 2013
7.512
7.646
7.486
7.486
23,433
+0.01(+0.09%)
Sep 13, 2013
7.397
7.479
7.397
7.479
12,619
+0.06(+0.85%)
Sep 12, 2013
7.416
7.449
7.397
7.416
37,531
-0.03(-0.34%)
Sep 11, 2013
7.410
7.454
7.404
7.441
29,849
+0.01(+0.17%)
Sep 10, 2013
7.410
7.454
7.410
7.429
40,243
+0.02(+0.25%)
Sep 09, 2013
7.366
7.416
7.366
7.410
14,015
+0.04(+0.58%)
Sep 06, 2013
7.360
7.410
7.360
7.367
16,590
-0.01(-0.07%)
Sep 05, 2013
7.334
7.385
7.334
7.372
13,802
+0.02(+0.26%)
Sep 04, 2013
7.316
7.372
7.309
7.353
28,246
+0.04(+0.52%)
Sep 03, 2013
7.366
7.366
7.316
7.316
56,435
-0.01(-0.19%)
Aug 30, 2013
7.328
7.334
7.309
7.329
17,288
+0.00(+0.02%)
Aug 29, 2013
7.328
7.356
7.328
7.328
15,242
-0.01(-0.09%)
Aug 28, 2013
7.328
7.334
7.290
7.334
20,991
+0.04(+0.60%)
Aug 27, 2013
7.334
7.334
7.284
7.290
9,742
-0.08(-1.11%)
Aug 26, 2013
7.322
7.378
7.322
7.372
10,951
+0.04(+0.50%)
Aug 23, 2013
7.334
7.346
7.322
7.335
48,039
-0.01(-0.07%)
Aug 22, 2013
7.290
7.347
7.290
7.341
17,641
+0.04(+0.60%)
Aug 21, 2013
7.316
7.320
7.290
7.297
31,704
-0.04(-0.52%)
Aug 20, 2013
7.316
7.378
7.316
7.335
6,505
+0.01(+0.09%)
Aug 19, 2013
7.357
7.410
7.328
7.328
26,819
-0.04(-0.51%)
Aug 16, 2013
7.316
7.385
7.316
7.366
28,316
+0.02(+0.26%)
Aug 15, 2013
7.385
7.397
7.328
7.347
19,857
-0.08(-1.02%)
Aug 14, 2013
7.397
7.422
7.397
7.422
5,626
+0.00(+0.03%)
Aug 13, 2013
7.404
7.467
7.375
7.420
29,173
+0.00(+0.05%)
Aug 12, 2013
7.422
7.441
7.410
7.416
26,836
-0.03(-0.42%)
Aug 09, 2013
7.435
7.460
7.397
7.448
36,747
+0.02(+0.23%)
Aug 08, 2013
7.397
7.435
7.397
7.430
8,961
+0.06(+0.79%)
Aug 07, 2013
7.391
7.408
7.372
7.372
5,812
-0.05(-0.67%)
Aug 06, 2013
7.397
7.422
7.385
7.422
18,420
-0.01(-0.10%)
Aug 05, 2013
7.410
7.458
7.410
7.429
14,462
-0.01(-0.08%)
Aug 02, 2013
7.441
7.467
7.435
7.435
3,270
-0.02(-0.25%)
Aug 01, 2013
7.435
7.485
7.435
7.454
21,213
+0.01(+0.09%)
Jul 31, 2013
7.429
7.453
7.422
7.448
15,024
-0.01(-0.08%)
Jul 30, 2013
7.422
7.454
7.404
7.454
18,999
+0.05(+0.68%)
Jul 29, 2013
7.410
7.441
7.391
7.404
13,055
-0.04(-0.51%)
Jul 26, 2013
7.385
7.460
7.385
7.441
28,154
+0.03(+0.47%)
Jul 25, 2013
7.385
7.422
7.385
7.406
13,608
-0.01(-0.13%)
Jul 24, 2013
7.422
7.459
7.385
7.416
13,443
-0.01(-0.18%)
Jul 23, 2013
7.429
7.441
7.416
7.429
14,848
+0.01(+0.09%)
Jul 22, 2013
7.422
7.429
7.381
7.422
33,954
-0.01(-0.17%)
Jul 19, 2013
7.448
7.448
7.429
7.435
15,406
+0.01(+0.17%)
Jul 18, 2013
7.435
7.454
7.416
7.422
13,910
+0.02(+0.25%)
Jul 17, 2013
7.416
7.435
7.404
7.404
18,172
-0.01(-0.17%)
Jul 16, 2013
7.429
7.453
7.404
7.416
12,864
-0.03(-0.34%)
Jul 15, 2013
7.410
7.473
7.410
7.441
11,536
+0.01(+0.17%)
Jul 12, 2013
7.429
7.435
7.415
7.429
10,727
+0.00(+0.00%)
Jul 11, 2013
7.429
7.441
7.422
7.429
8,190
+0.04(+0.60%)
Jul 10, 2013
7.385
7.385
7.378
7.385
8,263
+0.03(+0.34%)
Jul 09, 2013
7.429
7.416
7.360
7.360
26,592
-0.03(-0.43%)
Jul 08, 2013
7.353
7.404
7.316
7.391
21,355
+0.04(+0.51%)
Jul 05, 2013
7.334
7.391
7.316
7.353
25,824
+0.04(+0.52%)
Jul 03, 2013
7.297
7.334
7.259
7.316
17,692
-0.03(-0.46%)
Jul 02, 2013
7.316
7.376
7.316
7.349
22,288
+0.01(+0.20%)
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
.