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, 2007 9.527 9.541 9.425 9.472 47,275 +0.02(+0.20%) Apr 27, 2007 9.495 9.495 9.444 9.453 14,746 -0.04(-0.39%) Apr 26, 2007 9.499 9.527 9.462 9.490 21,469 +0.00(+0.05%) Apr 25, 2007 9.416 9.485 9.416 9.485 21,902 +0.07(+0.73%) Apr 24, 2007 9.425 9.448 9.393 9.416 19,517 -0.01(-0.10%) Apr 23, 2007 9.448 9.471 9.389 9.425 66,576 -0.04(-0.39%) Apr 20, 2007 9.481 9.504 9.448 9.462 12,144 +0.01(+0.15%) Apr 19, 2007 9.421 9.462 9.421 9.448 35,348 -0.01(-0.10%) Apr 18, 2007 9.425 9.458 9.393 9.458 31,661 +0.03(+0.29%) Apr 17, 2007 9.421 9.518 9.389 9.430 65,708 +0.01(+0.10%) Apr 16, 2007 9.398 9.472 9.398 9.421 24,505 +0.01(+0.15%) Apr 13, 2007 9.393 9.412 9.393 9.407 8,891 -0.02(-0.20%) Apr 12, 2007 9.365 9.425 9.365 9.425 15,180 +0.05(+0.54%) Apr 11, 2007 9.439 9.453 9.338 9.375 21,469 -0.05(-0.54%) Apr 10, 2007 9.435 9.504 9.421 9.426 24,722 -0.03(-0.34%) Apr 09, 2007 9.467 9.485 9.453 9.458 12,577 +0.03(+0.34%) Apr 05, 2007 9.375 9.425 9.365 9.425 17,565 +0.05(+0.54%) Apr 04, 2007 9.338 9.402 9.301 9.375 37,300 +0.03(+0.35%) Apr 03, 2007 9.347 9.388 9.342 9.342 11,059 +0.01(+0.15%) Apr 02, 2007 9.329 9.402 9.319 9.329 31,661 -0.01(-0.10%) Mar 30, 2007 9.375 9.375 9.264 9.338 39,034 -0.02(-0.20%) Mar 29, 2007 9.375 9.384 9.273 9.356 41,203 +0.07(+0.79%) Mar 28, 2007 9.329 9.338 9.236 9.282 18,866 -0.07(-0.74%) Mar 27, 2007 9.472 9.472 9.255 9.352 42,504 -0.10(-1.07%) Mar 26, 2007 9.412 9.522 9.402 9.453 26,673 -0.01(-0.15%) Mar 23, 2007 9.490 9.536 9.421 9.467 23,204 +0.00(+0.05%) Mar 22, 2007 9.453 9.490 9.407 9.462 31,011 -0.00(-0.05%) Mar 21, 2007 9.412 9.472 9.361 9.467 26,456 +0.08(+0.83%) Mar 20, 2007 9.315 9.402 9.306 9.389 19,300 +0.07(+0.74%) Mar 19, 2007 9.398 9.398 9.315 9.319 24,722 -0.05(-0.49%) Mar 16, 2007 9.439 9.481 9.361 9.365 20,818 -0.07(-0.78%) Mar 15, 2007 9.591 9.624 9.439 9.439 78,503 -0.22(-2.25%) Mar 14, 2007 9.430 9.744 9.430 9.656 207,318 +0.02(+0.19%) Mar 13, 2007 9.679 9.730 9.550 9.638 60,504 -0.04(-0.43%) Mar 12, 2007 9.536 9.730 9.522 9.679 48,143 +0.12(+1.25%) Mar 09, 2007 9.591 9.679 9.559 9.559 33,396 -0.02(-0.24%) Mar 08, 2007 9.476 9.656 9.453 9.582 50,745 +0.15(+1.61%) Mar 07, 2007 9.430 9.476 9.365 9.430 42,287 +0.05(+0.49%) Mar 06, 2007 9.292 9.402 9.236 9.384 51,179 +0.14(+1.50%) Mar 05, 2007 9.310 9.389 9.153 9.246 54,865 -0.12(-1.28%) Mar 02, 2007 9.375 9.444 9.342 9.365 67,877 -0.00(-0.05%) Mar 01, 2007 9.227 9.407 9.223 9.370 43,588 +0.11(+1.14%) Feb 28, 2007 9.250 9.315 9.195 9.264 55,516 +0.02(+0.20%) Feb 27, 2007 9.384 9.402 9.246 9.246 36,432 -0.25(-2.67%) Feb 26, 2007 9.472 9.499 9.453 9.499 16,481 +0.10(+1.03%) Feb 23, 2007 9.306 9.402 9.306 9.402 22,553 +0.06(+0.59%) Feb 22, 2007 9.338 9.356 9.269 9.347 40,552 -0.00(-0.05%) Feb 21, 2007 9.370 9.370 9.282 9.352 31,227 -0.05(-0.54%) Feb 20, 2007 9.444 9.462 9.375 9.402 41,854 -0.04(-0.44%) Feb 16, 2007 9.421 9.495 9.370 9.444 27,324 -0.00(-0.05%) Feb 15, 2007 9.462 9.462 9.365 9.448 33,396 +0.00(+0.00%) Feb 14, 2007 9.412 9.472 9.370 9.448 32,312 +0.04(+0.39%) Feb 13, 2007 9.315 9.435 9.315 9.412 39,763 +0.11(+1.19%) Feb 12, 2007 9.352 9.365 9.296 9.301 35,131 -0.06(-0.69%) Feb 09, 2007 9.384 9.430 9.361 9.365 40,552 -0.06(-0.68%) Feb 08, 2007 9.453 9.462 9.393 9.430 28,625 -0.03(-0.29%) Feb 07, 2007 9.472 9.472 9.393 9.458 52,480 +0.00(+0.00%) Feb 06, 2007 9.550 9.550 9.453 9.458 29,709 -0.09(-0.97%) Feb 05, 2007 9.591 9.610 9.550 9.550 26,240 -0.04(-0.43%) Feb 02, 2007 9.591 9.610 9.550 9.591 31,011 +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.