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 (%)
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%)
Jul 01, 2013
7.290
7.366
7.290
7.334
15,419
+0.04(+0.60%)
Jun 28, 2013
7.297
7.315
7.233
7.290
22,137
+0.03(+0.42%)
Jun 27, 2013
7.240
7.328
7.240
7.260
88,586
+0.03(+0.36%)
Jun 26, 2013
7.202
7.259
7.177
7.234
33,971
+0.06(+0.79%)
Jun 25, 2013
7.139
7.177
7.121
7.177
28,426
+0.06(+0.80%)
Jun 24, 2013
7.158
7.160
7.001
7.121
83,081
-0.13(-1.86%)
Jun 21, 2013
7.215
7.259
7.202
7.255
9,727
+0.08(+1.09%)
Jun 20, 2013
7.253
7.284
7.152
7.177
30,649
-0.11(-1.47%)
Jun 19, 2013
7.360
7.372
7.284
7.284
20,002
-0.09(-1.28%)
Jun 18, 2013
7.353
7.511
7.328
7.378
20,145
+0.03(+0.43%)
Jun 17, 2013
7.328
7.385
7.310
7.347
23,472
+0.03(+0.43%)
Jun 14, 2013
7.353
7.378
7.310
7.316
16,814
-0.04(-0.60%)
Jun 13, 2013
7.261
7.360
7.261
7.360
22,713
+0.07(+1.01%)
Jun 12, 2013
7.384
7.385
7.273
7.286
19,715
-0.04(-0.50%)
Jun 11, 2013
7.335
7.366
7.304
7.323
24,183
-0.07(-0.98%)
Jun 10, 2013
7.403
7.440
7.390
7.395
5,044
-0.02(-0.27%)
Jun 07, 2013
7.415
7.440
7.361
7.415
34,952
+0.04(+0.58%)
Jun 06, 2013
7.280
7.377
7.280
7.372
9,865
+0.09(+1.27%)
Jun 05, 2013
7.310
7.347
7.273
7.280
23,331
-0.06(-0.84%)
Jun 04, 2013
7.384
7.384
7.341
7.341
12,084
-0.02(-0.24%)
Jun 03, 2013
7.390
7.438
7.329
7.359
14,469
-0.01(-0.18%)
May 31, 2013
7.446
7.446
7.372
7.372
19,280
-0.06(-0.83%)
May 30, 2013
7.384
7.476
7.384
7.433
35,534
+0.05(+0.67%)
May 29, 2013
7.458
7.458
7.347
7.384
36,140
-0.09(-1.15%)
May 28, 2013
7.476
7.526
7.433
7.470
36,787
+0.03(+0.41%)
May 24, 2013
7.415
7.464
7.378
7.440
26,191
+0.01(+0.17%)
May 23, 2013
7.396
7.449
7.286
7.427
19,701
-0.01(-0.17%)
May 22, 2013
7.501
7.520
7.421
7.440
36,980
-0.06(-0.80%)
May 21, 2013
7.501
7.507
7.464
7.499
42,208
+0.01(+0.14%)
May 20, 2013
7.483
7.490
7.452
7.489
22,041
+0.02(+0.25%)
May 17, 2013
7.427
7.476
7.427
7.470
38,345
+0.05(+0.71%)
May 16, 2013
7.403
7.452
7.403
7.417
20,760
-0.01(-0.13%)
May 15, 2013
7.464
7.493
7.390
7.427
49,924
-0.02(-0.23%)
May 13, 2013
7.396
7.446
7.384
7.444
18,524
+0.01(+0.15%)
May 10, 2013
7.390
7.448
7.390
7.433
27,379
+0.04(+0.50%)
May 09, 2013
7.427
7.427
7.390
7.396
10,208
-0.03(-0.41%)
May 08, 2013
7.433
7.433
7.366
7.427
23,589
-0.01(-0.08%)
May 07, 2013
7.372
7.433
7.335
7.433
18,815
+0.06(+0.83%)
May 06, 2013
7.335
7.378
7.310
7.372
24,205
+0.04(+0.59%)
May 03, 2013
7.323
7.372
7.308
7.329
21,041
+0.02(+0.28%)
May 02, 2013
7.286
7.316
7.275
7.308
10,033
+0.04(+0.57%)
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
.