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 (%) Apr 30, 2014 8.481 8.495 8.436 8.475 22,680 +0.01(+0.07%) Apr 29, 2014 8.475 8.481 8.455 8.469 21,975 +0.03(+0.33%) Apr 28, 2014 8.495 8.515 8.414 8.441 50,537 -0.04(-0.48%) Apr 25, 2014 8.461 8.495 8.455 8.481 56,841 -0.02(-0.24%) Apr 24, 2014 8.508 8.508 8.475 8.502 57,174 +0.03(+0.32%) Apr 23, 2014 8.441 8.482 8.421 8.475 56,734 +0.05(+0.56%) Apr 22, 2014 8.354 8.434 8.354 8.428 59,043 +0.09(+1.05%) Apr 21, 2014 8.293 8.354 8.292 8.340 28,997 +0.05(+0.57%) Apr 17, 2014 8.293 8.293 8.293 8.293 41,397 +0.02(+0.27%) Apr 16, 2014 8.246 8.280 8.246 8.271 23,763 +0.04(+0.46%) Apr 15, 2014 8.253 8.267 8.199 8.233 23,562 -0.02(-0.24%) Apr 14, 2014 8.267 8.267 8.206 8.253 37,683 +0.04(+0.49%) Apr 11, 2014 8.213 8.233 8.173 8.213 13,969 -0.03(-0.41%) Apr 10, 2014 8.273 8.287 8.220 8.246 62,382 -0.01(-0.16%) Apr 09, 2014 8.199 8.280 8.186 8.260 55,675 +0.07(+0.90%) Apr 08, 2014 8.179 8.197 8.159 8.186 36,301 -0.01(-0.08%) Apr 07, 2014 8.179 8.233 8.173 8.193 52,905 +0.01(+0.08%) Apr 04, 2014 8.240 8.253 8.166 8.186 51,389 -0.02(-0.25%) Apr 03, 2014 8.193 8.246 8.186 8.206 21,632 +0.01(+0.16%) Apr 02, 2014 8.199 8.220 8.193 8.193 17,458 +0.00(+0.00%) 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.