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 (%)
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%)
Aug 03, 2015
8.606
8.629
8.584
8.592
12,740
-0.04(-0.51%)
Jul 31, 2015
8.606
8.659
8.606
8.636
27,312
+0.04(+0.43%)
Jul 30, 2015
8.584
8.606
8.584
8.599
24,414
+0.00(+0.00%)
Jul 29, 2015
8.573
8.636
8.573
8.599
24,049
+0.02(+0.26%)
Jul 28, 2015
8.517
8.599
8.517
8.576
50,312
+0.05(+0.61%)
Jul 27, 2015
8.584
8.593
8.524
8.524
23,769
-0.09(-1.04%)
Jul 24, 2015
8.644
8.644
8.603
8.614
9,465
-0.04(-0.45%)
Jul 23, 2015
8.703
8.734
8.651
8.652
18,045
-0.06(-0.67%)
Jul 22, 2015
8.718
8.763
8.711
8.711
17,591
-0.01(-0.09%)
Jul 21, 2015
8.711
8.748
8.696
8.718
29,263
-0.04(-0.43%)
Jul 20, 2015
8.783
8.783
8.756
8.756
12,703
-0.05(-0.62%)
Jul 17, 2015
8.823
8.823
8.808
8.810
12,814
-0.03(-0.39%)
Jul 16, 2015
8.838
8.845
8.830
8.845
13,650
+0.01(+0.08%)
Jul 15, 2015
8.845
8.868
8.838
8.838
10,307
-0.01(-0.08%)
Jul 14, 2015
8.823
8.868
8.823
8.845
20,003
-0.01(-0.17%)
Jul 13, 2015
8.823
8.868
8.771
8.860
104,389
+0.06(+0.68%)
Jul 10, 2015
8.756
8.808
8.733
8.800
22,925
+0.08(+0.94%)
Jul 09, 2015
8.718
8.748
8.674
8.718
10,327
+0.05(+0.60%)
Jul 08, 2015
8.666
8.726
8.659
8.666
4,486
-0.06(-0.68%)
Jul 07, 2015
8.718
8.741
8.674
8.726
14,389
+0.02(+0.26%)
Jul 06, 2015
8.644
8.771
8.644
8.703
20,426
-0.04(-0.43%)
Jul 02, 2015
8.793
8.741
8.741
8.741
10,315
-0.07(-0.76%)
Jul 01, 2015
8.778
8.808
8.756
8.808
15,716
+0.07(+0.85%)
Jun 30, 2015
8.785
8.785
8.711
8.733
29,592
+0.07(+0.86%)
Jun 29, 2015
8.800
8.815
8.614
8.659
19,353
-0.17(-1.94%)
Jun 26, 2015
8.845
8.845
8.819
8.830
21,001
-0.02(-0.25%)
Jun 25, 2015
8.912
8.912
8.853
8.853
8,564
-0.03(-0.34%)
Jun 24, 2015
8.890
8.905
8.883
8.883
5,830
-0.02(-0.22%)
Jun 23, 2015
8.875
8.902
8.868
8.902
9,584
+0.02(+0.22%)
Jun 22, 2015
8.897
8.905
8.883
8.883
19,072
+0.02(+0.25%)
Jun 19, 2015
8.905
8.905
8.853
8.860
13,500
-0.07(-0.75%)
Jun 18, 2015
8.905
8.927
8.898
8.927
22,267
+0.04(+0.42%)
Jun 17, 2015
8.912
8.912
8.838
8.890
31,957
+0.02(+0.25%)
Jun 16, 2015
8.883
8.883
8.860
8.868
8,917
+0.04(+0.41%)
Jun 15, 2015
8.816
8.881
8.808
8.831
17,167
+0.00(+0.01%)
Jun 12, 2015
8.833
8.838
8.823
8.830
5,238
-0.05(-0.58%)
Jun 11, 2015
8.852
8.940
8.852
8.881
11,577
+0.01(+0.16%)
Jun 10, 2015
8.867
8.889
8.867
8.867
10,449
+0.05(+0.54%)
Jun 09, 2015
8.801
8.821
8.801
8.819
7,409
+0.00(+0.04%)
Jun 08, 2015
8.867
8.867
8.801
8.816
21,330
-0.02(-0.25%)
Jun 05, 2015
8.925
8.925
8.830
8.838
30,382
-0.04(-0.41%)
Jun 04, 2015
8.881
8.911
8.874
8.874
2,272
-0.04(-0.49%)
Jun 03, 2015
8.954
8.954
8.914
8.918
20,568
-0.01(-0.07%)
Jun 02, 2015
8.896
8.947
8.896
8.924
22,786
+0.01(+0.06%)
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
.