Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Madison Strategic Sector Premium Fund (NY: MSP ) N/A 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 31, 2014 8.745 8.752 8.675 8.731 30,315 +0.04(+0.48%) Oct 30, 2014 8.696 8.738 8.682 8.689 12,330 -0.01(-0.08%) Oct 29, 2014 8.745 8.758 8.675 8.696 29,446 -0.02(-0.24%) Oct 28, 2014 8.752 8.752 8.694 8.717 21,347 +0.03(+0.32%) Oct 27, 2014 8.731 8.724 8.661 8.689 23,272 -0.03(-0.40%) Oct 24, 2014 8.675 8.801 8.633 8.724 30,838 +0.05(+0.56%) Oct 23, 2014 8.612 8.682 8.612 8.675 36,001 +0.10(+1.22%) Oct 22, 2014 8.612 8.675 8.563 8.570 22,276 -0.02(-0.24%) Oct 21, 2014 8.507 8.605 8.493 8.591 28,295 +0.12(+1.41%) Oct 20, 2014 8.444 8.486 8.444 8.471 20,796 +0.03(+0.33%) Oct 17, 2014 8.416 8.486 8.416 8.444 16,108 +0.07(+0.84%) Oct 16, 2014 8.164 8.409 8.157 8.374 38,635 +0.16(+1.96%) Oct 15, 2014 8.220 8.234 8.087 8.213 69,591 -0.15(-1.76%) Oct 14, 2014 8.423 8.433 8.360 8.360 42,180 -0.04(-0.50%) Oct 13, 2014 8.493 8.507 8.353 8.402 26,843 -0.12(-1.40%) Oct 10, 2014 8.556 8.563 8.528 8.521 38,601 -0.03(-0.33%) Oct 09, 2014 8.605 8.633 8.535 8.549 20,499 -0.11(-1.29%) Oct 08, 2014 8.577 8.661 8.563 8.661 17,714 +0.08(+0.98%) Oct 07, 2014 8.619 8.619 8.556 8.577 9,857 -0.05(-0.57%) Oct 06, 2014 8.647 8.668 8.626 8.626 29,330 -0.03(-0.32%) Oct 03, 2014 8.612 8.661 8.430 8.654 103,469 +0.06(+0.65%) Oct 02, 2014 8.577 8.605 8.507 8.598 46,533 -0.01(-0.08%) Oct 01, 2014 8.654 8.654 8.600 8.605 20,219 -0.06(-0.73%) Sep 30, 2014 8.710 8.710 8.654 8.668 47,521 -0.01(-0.08%) Sep 29, 2014 8.647 8.689 8.633 8.675 14,239 -0.01(-0.08%) Sep 26, 2014 8.675 8.696 8.665 8.682 63,599 +0.02(+0.27%) Sep 25, 2014 8.731 8.731 8.633 8.658 25,167 -0.07(-0.82%) Sep 24, 2014 8.675 8.738 8.675 8.729 42,255 +0.07(+0.79%) Sep 23, 2014 8.675 8.703 8.661 8.661 22,462 -0.05(-0.56%) Sep 22, 2014 8.731 8.745 8.703 8.710 11,321 -0.06(-0.64%) Sep 19, 2014 8.822 8.825 8.759 8.766 16,828 -0.05(-0.56%) Sep 18, 2014 8.787 8.815 8.787 8.815 4,639 +0.03(+0.32%) Sep 17, 2014 8.794 8.815 8.745 8.787 71,983 -0.03(-0.40%) Sep 16, 2014 8.696 8.822 8.696 8.822 119,974 +0.10(+1.12%) Sep 15, 2014 8.780 8.780 8.710 8.724 45,034 -0.03(-0.32%) Sep 12, 2014 8.807 8.820 8.704 8.752 157,335 -0.03(-0.39%) Sep 11, 2014 8.800 8.800 8.786 8.786 10,771 -0.01(-0.16%) Sep 10, 2014 8.807 8.834 8.793 8.800 35,782 -0.03(-0.39%) Sep 09, 2014 8.855 8.855 8.834 8.834 34,078 -0.03(-0.39%) Sep 08, 2014 8.902 8.902 8.855 8.868 6,372 -0.01(-0.15%) Sep 05, 2014 8.868 8.896 8.848 8.882 29,060 +0.02(+0.23%) Sep 04, 2014 8.868 8.909 8.861 8.861 9,488 -0.02(-0.23%) Sep 03, 2014 8.882 8.903 8.861 8.882 11,665 -0.00(-0.00%) Sep 02, 2014 8.882 8.903 8.861 8.882 6,290 -0.02(-0.23%) Aug 29, 2014 8.855 8.903 8.903 8.903 13,424 +0.03(+0.31%) Aug 28, 2014 8.820 8.875 8.820 8.875 10,035 +0.02(+0.23%) Aug 27, 2014 8.861 8.875 8.827 8.855 32,850 -0.02(-0.23%) Aug 26, 2014 8.868 8.903 8.868 8.875 20,214 -0.02(-0.18%) Aug 25, 2014 8.882 8.903 8.882 8.891 15,450 +0.01(+0.16%) Aug 22, 2014 8.882 8.882 8.877 8.877 5,082 -0.03(-0.28%) Aug 21, 2014 8.903 8.909 8.896 8.902 9,300 +0.01(+0.15%) Aug 20, 2014 8.882 8.896 8.855 8.889 44,864 +0.02(+0.23%) Aug 19, 2014 8.786 8.882 8.786 8.868 28,314 +0.07(+0.78%) Aug 18, 2014 8.834 8.834 8.783 8.800 31,206 +0.05(+0.54%) Aug 15, 2014 8.759 8.765 8.738 8.753 5,406 +0.01(+0.09%) Aug 14, 2014 8.704 8.758 8.704 8.745 13,895 +0.02(+0.24%) Aug 13, 2014 8.717 8.759 8.717 8.724 8,384 -0.00(-0.02%) Aug 12, 2014 8.649 8.726 8.649 8.726 33,630 +0.06(+0.65%) Aug 11, 2014 8.615 8.683 8.615 8.670 24,558 +0.05(+0.56%) Aug 08, 2014 8.594 8.628 8.594 8.621 6,984 +0.02(+0.24%) Aug 07, 2014 8.601 8.601 8.587 8.601 19,705 +0.00(+0.00%) Aug 06, 2014 8.567 8.601 8.554 8.601 13,038 +0.00(+0.00%) Aug 05, 2014 8.656 8.711 8.580 8.601 13,488 -0.09(-1.03%) Aug 04, 2014 8.697 8.701 8.648 8.690 20,481 +0.02(+0.24%) 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.