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 (%)
Oct 30, 2015
8.448
8.487
8.441
8.441
8,988
-0.02(-0.18%)
Oct 29, 2015
8.433
8.464
8.433
8.456
7,752
+0.00(+0.05%)
Oct 28, 2015
8.380
8.464
8.380
8.452
34,682
+0.05(+0.59%)
Oct 27, 2015
8.441
8.441
8.402
8.402
32,804
-0.06(-0.72%)
Oct 26, 2015
8.525
8.532
8.464
8.464
5,200
-0.05(-0.54%)
Oct 23, 2015
8.540
8.571
8.509
8.509
5,932
+0.00(+0.00%)
Oct 22, 2015
8.387
8.540
8.387
8.509
30,960
+0.12(+1.46%)
Oct 21, 2015
8.425
8.487
8.387
8.387
28,559
-0.04(-0.45%)
Oct 20, 2015
8.380
8.471
8.380
8.425
57,141
+0.01(+0.09%)
Oct 19, 2015
8.380
8.433
8.380
8.418
36,248
+0.00(+0.00%)
Oct 16, 2015
8.395
8.433
8.387
8.418
27,281
+0.05(+0.64%)
Oct 15, 2015
8.311
8.387
8.311
8.364
101,029
+0.06(+0.74%)
Oct 14, 2015
8.433
8.433
8.288
8.303
56,770
-0.10(-1.18%)
Oct 13, 2015
8.357
8.410
8.357
8.402
11,370
-0.02(-0.27%)
Oct 12, 2015
8.380
8.456
8.380
8.425
25,928
-0.01(-0.09%)
Oct 09, 2015
8.395
8.498
8.395
8.433
23,140
+0.01(+0.09%)
Oct 08, 2015
8.242
8.425
8.242
8.425
58,055
+0.15(+1.75%)
Oct 07, 2015
8.265
8.349
8.265
8.280
52,838
+0.02(+0.28%)
Oct 06, 2015
8.303
8.303
8.219
8.257
53,521
-0.02(-0.18%)
Oct 05, 2015
8.165
8.272
8.165
8.272
21,717
+0.12(+1.50%)
Oct 02, 2015
8.035
8.154
8.035
8.150
22,212
+0.00(+0.00%)
Oct 01, 2015
8.143
8.165
8.112
8.150
8,097
-0.01(-0.09%)
Sep 30, 2015
8.074
8.188
8.058
8.158
35,249
+0.15(+1.81%)
Sep 29, 2015
8.028
8.101
7.951
8.013
29,112
-0.02(-0.29%)
Sep 28, 2015
8.143
8.165
8.035
8.035
13,975
-0.15(-1.82%)
Sep 25, 2015
8.211
8.250
8.185
8.185
31,653
+0.02(+0.24%)
Sep 24, 2015
8.143
8.204
8.120
8.165
32,106
-0.05(-0.65%)
Sep 23, 2015
8.165
8.250
8.158
8.219
20,873
+0.03(+0.37%)
Sep 22, 2015
8.234
8.234
8.181
8.188
12,518
-0.09(-1.11%)
Sep 21, 2015
8.332
8.341
8.280
8.280
19,960
+0.05(+0.56%)
Sep 18, 2015
8.173
8.272
8.143
8.234
18,940
-0.12(-1.46%)
Sep 17, 2015
8.318
8.395
8.318
8.357
27,497
+0.02(+0.18%)
Sep 16, 2015
8.302
8.341
8.234
8.341
38,799
+0.09(+1.07%)
Sep 15, 2015
8.250
8.265
8.196
8.253
61,559
+0.07(+0.83%)
Sep 14, 2015
8.248
8.300
8.181
8.186
18,277
-0.03(-0.40%)
Sep 11, 2015
8.166
8.233
8.166
8.218
14,746
+0.01(+0.09%)
Sep 10, 2015
8.173
8.218
8.173
8.211
11,297
+0.00(+0.00%)
Sep 09, 2015
8.323
8.323
8.211
8.211
11,408
-0.06(-0.72%)
Sep 08, 2015
8.218
8.285
8.188
8.270
13,276
+0.13(+1.65%)
Sep 04, 2015
8.151
8.136
8.136
8.136
8,574
-0.07(-0.91%)
Sep 03, 2015
8.196
8.241
8.196
8.211
12,573
+0.08(+1.01%)
Sep 02, 2015
8.099
8.143
8.054
8.129
25,478
+0.08(+1.02%)
Sep 01, 2015
7.987
8.109
7.987
8.046
11,822
-0.20(-2.44%)
Aug 31, 2015
8.173
8.284
8.173
8.248
15,759
+0.00(+0.00%)
Aug 28, 2015
8.196
8.255
8.173
8.248
7,534
+0.06(+0.73%)
Aug 27, 2015
8.188
8.232
8.121
8.188
44,753
+0.16(+2.05%)
Aug 26, 2015
8.091
8.091
7.867
8.024
28,537
+0.05(+0.66%)
Aug 25, 2015
8.032
8.046
7.957
7.972
26,137
+0.10(+1.23%)
Aug 24, 2015
7.591
8.120
7.591
7.875
36,173
-0.40(-4.78%)
Aug 21, 2015
8.360
8.360
8.241
8.270
23,490
-0.14(-1.69%)
Aug 20, 2015
8.509
8.522
8.405
8.412
20,153
-0.13(-1.49%)
Aug 19, 2015
8.541
8.567
8.535
8.539
9,455
-0.01(-0.17%)
Aug 18, 2015
8.576
8.576
8.554
8.554
2,289
-0.03(-0.35%)
Aug 17, 2015
8.576
8.591
8.553
8.584
18,672
+0.01(+0.17%)
Aug 14, 2015
8.569
8.569
8.517
8.569
13,657
+0.03(+0.35%)
Aug 13, 2015
8.517
8.539
8.509
8.539
6,788
+0.04(+0.44%)
Aug 12, 2015
8.517
8.517
8.450
8.502
24,408
-0.02(-0.28%)
Aug 11, 2015
8.524
8.532
8.524
8.525
6,196
-0.03(-0.34%)
Aug 10, 2015
8.547
8.602
8.547
8.554
29,240
+0.01(+0.09%)
Aug 07, 2015
8.532
8.554
8.528
8.547
27,666
+0.00(+0.03%)
Aug 06, 2015
8.636
8.636
8.524
8.544
19,754
-0.05(-0.55%)
Aug 05, 2015
8.636
8.663
8.591
8.591
19,582
-0.03(-0.35%)
Aug 04, 2015
8.621
8.621
8.606
8.621
10,452
+0.03(+0.34%)
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
.