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 ) 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 (%) Apr 29, 2022 34.72 34.75 34.63 34.70 957,552 -0.13(-0.37%) Apr 28, 2022 34.67 34.83 34.65 34.83 1,153,676 +0.17(+0.49%) Apr 27, 2022 34.70 34.72 34.62 34.66 1,963,379 -0.02(-0.06%) Apr 26, 2022 34.75 34.77 34.68 34.68 918,315 -0.15(-0.43%) Apr 25, 2022 34.67 34.83 34.63 34.83 2,473,745 +0.14(+0.40%) Apr 22, 2022 34.67 34.70 34.63 34.69 1,586,441 +0.03(+0.09%) Apr 21, 2022 34.71 34.75 34.62 34.66 2,276,631 -0.02(-0.06%) Apr 20, 2022 34.72 34.75 34.65 34.68 3,077,473 -0.06(-0.17%) Apr 19, 2022 34.68 34.78 34.63 34.74 2,471,255 +0.06(+0.17%) Apr 18, 2022 34.71 34.73 34.64 34.68 1,964,699 -0.05(-0.14%) Apr 14, 2022 34.66 34.84 34.64 34.73 1,717,968 +0.08(+0.23%) Apr 13, 2022 34.66 34.73 34.62 34.65 9,843,085 -0.03(-0.09%) Apr 12, 2022 34.63 34.76 34.60 34.68 6,912,562 +0.03(+0.09%) Apr 11, 2022 34.69 34.76 34.46 34.65 19,338,944 +5.93(+20.65%) Apr 08, 2022 28.17 29.12 27.75 28.72 628,193 +0.42(+1.48%) Apr 07, 2022 28.39 28.93 28.07 28.30 854,715 -0.21(-0.74%) Apr 06, 2022 27.95 29.04 27.12 28.51 853,039 +0.56(+2.00%) Apr 05, 2022 27.52 28.05 27.43 27.95 1,430,749 +0.30(+1.08%) Apr 04, 2022 27.56 28.03 26.96 27.65 831,413 +0.62(+2.29%) Apr 01, 2022 26.65 27.08 26.24 27.03 567,944 +0.31(+1.16%) Mar 31, 2022 26.31 26.96 26.21 26.72 283,272 +0.27(+1.02%) Mar 30, 2022 26.52 26.67 25.92 26.45 499,944 -0.30(-1.12%) Mar 29, 2022 26.33 27.03 26.33 26.75 323,136 +0.60(+2.29%) Mar 28, 2022 26.14 26.36 25.78 26.15 276,348 -0.09(-0.34%) Mar 25, 2022 26.11 26.31 25.77 26.24 150,998 +0.16(+0.61%) Mar 24, 2022 26.32 26.50 25.70 26.08 180,594 +0.08(+0.31%) Mar 23, 2022 25.43 26.12 25.01 26.00 457,732 +0.34(+1.33%) Mar 22, 2022 26.06 26.34 25.29 25.66 744,629 -0.40(-1.53%) Mar 21, 2022 25.95 26.45 25.76 26.06 653,372 +0.30(+1.16%) Mar 18, 2022 25.61 26.42 25.61 25.76 1,020,222 -0.10(-0.39%) Mar 17, 2022 24.28 26.33 24.00 25.86 1,126,179 +2.49(+10.65%) Mar 16, 2022 22.97 23.71 22.75 23.37 549,643 +0.50(+2.19%) Mar 15, 2022 22.86 22.93 22.65 22.87 314,499 +0.06(+0.26%) Mar 14, 2022 22.65 23.11 22.56 22.81 445,211 +0.03(+0.13%) Mar 11, 2022 23.59 23.74 22.49 22.78 269,753 -0.84(-3.56%) Mar 10, 2022 23.29 23.88 23.24 23.62 316,557 -0.11(-0.46%) Mar 09, 2022 23.70 23.95 23.22 23.73 291,231 +0.50(+2.15%) Mar 08, 2022 23.54 23.94 22.94 23.23 302,072 -0.47(-1.98%) Mar 07, 2022 23.65 24.01 23.37 23.70 435,620 +0.34(+1.46%) Mar 04, 2022 23.54 23.70 22.77 23.36 251,047 -0.37(-1.56%) Mar 03, 2022 24.05 24.25 23.38 23.73 221,853 -0.33(-1.37%) Mar 02, 2022 23.97 24.53 23.94 24.06 478,949 +0.16(+0.67%) Mar 01, 2022 23.42 24.15 23.25 23.90 342,731 +0.44(+1.88%) Feb 28, 2022 22.95 24.03 22.95 23.46 496,338 +0.14(+0.60%) Feb 25, 2022 22.26 23.34 22.37 23.32 455,759 +1.06(+4.76%) Feb 24, 2022 23.84 23.84 20.76 22.26 814,961 -2.28(-9.29%) Feb 23, 2022 25.18 25.49 24.45 24.54 211,771 -0.63(-2.50%) Feb 22, 2022 25.32 25.57 24.98 25.17 348,214 -0.33(-1.29%) Feb 18, 2022 25.50 0 -0.35(-1.35%) Feb 17, 2022 26.09 26.16 25.73 25.85 219,021 -0.51(-1.93%) Feb 16, 2022 25.62 26.37 25.48 26.36 219,189 +0.69(+2.69%) Feb 15, 2022 24.80 25.77 24.58 25.67 294,707 +1.15(+4.69%) Feb 14, 2022 24.17 24.85 24.14 24.52 209,324 +0.23(+0.95%) Feb 11, 2022 24.76 25.06 24.06 24.29 176,637 -0.56(-2.25%) Feb 10, 2022 25.35 25.81 24.79 24.85 291,359 -1.03(-3.98%) Feb 09, 2022 25.37 25.88 25.24 25.88 305,214 +0.67(+2.66%) Feb 08, 2022 24.87 25.28 24.82 25.21 230,670 +0.29(+1.16%) Feb 07, 2022 24.41 25.09 24.31 24.92 251,426 +0.46(+1.88%) Feb 04, 2022 24.19 24.51 24.01 24.46 241,311 +0.15(+0.62%) Feb 03, 2022 24.52 24.25 24.31 168,590 -0.64(-2.57%) Feb 02, 2022 25.09 25.36 24.79 24.95 283,411 -0.03(-0.12%) 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.