Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 31, 2012
6.215
6.255
6.168
6.193
26,320
-0.03(-0.45%)
May 30, 2012
6.244
6.244
6.182
6.221
12,832
-0.05(-0.73%)
May 29, 2012
6.221
6.283
6.215
6.267
8,484
+0.05(+0.74%)
May 25, 2012
6.187
6.238
6.187
6.221
13,370
+0.01(+0.18%)
May 24, 2012
6.193
6.210
6.165
6.210
39,872
+0.03(+0.55%)
May 23, 2012
6.142
6.187
6.103
6.176
16,741
+0.02(+0.36%)
May 22, 2012
6.148
6.193
6.148
6.154
27,258
+0.02(+0.27%)
May 21, 2012
6.081
6.137
6.081
6.137
28,452
+0.09(+1.44%)
May 18, 2012
6.171
6.171
6.036
6.049
38,379
-0.09(-1.50%)
May 17, 2012
6.277
6.277
6.137
6.141
35,163
-0.11(-1.81%)
May 16, 2012
6.294
6.328
6.250
6.255
22,136
-0.04(-0.62%)
May 15, 2012
6.311
6.350
6.277
6.294
61,073
-0.03(-0.45%)
May 14, 2012
6.356
6.356
6.300
6.322
28,454
-0.06(-0.97%)
May 11, 2012
6.367
6.389
6.339
6.384
23,205
-0.01(-0.18%)
May 10, 2012
6.395
6.440
6.384
6.395
31,512
+0.02(+0.26%)
May 09, 2012
6.345
6.400
6.345
6.378
15,616
-0.04(-0.68%)
May 08, 2012
6.446
6.446
6.362
6.422
28,083
-0.06(-0.89%)
May 07, 2012
6.446
6.485
6.437
6.479
19,748
+0.02(+0.26%)
May 04, 2012
6.502
6.502
6.435
6.462
33,902
-0.05(-0.78%)
May 03, 2012
6.569
6.569
6.513
6.513
9,054
-0.07(-1.11%)
May 02, 2012
6.564
6.592
6.530
6.586
19,915
-0.01(-0.17%)
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
.