Madison Strategic Shs  $12.83

down -0.03


29/7/2014 03:56 PM  |  NYSE : MSP  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSP historical data

Date Open High Low Close Volume
7/28/201412.8212.8612.8212.867,272
7/25/201412.8312.8712.8312.855,726
7/24/201412.8512.9012.8512.886,234
7/23/201412.9412.9412.8112.896,107
7/22/201412.7812.8612.7812.846,605
7/21/201412.8012.8212.7712.772,144
7/18/201412.8312.8812.7812.8286,243
7/17/201412.8612.8912.8212.823,413
7/16/201412.8612.9412.8612.9225,839
7/15/201412.8112.8912.8112.8779,700
7/14/201412.8612.8612.8212.8212,348
7/11/201412.7912.8712.7912.8112,402
7/10/201412.7912.8912.7412.8215,940
7/9/201412.9012.9512.8412.8875,888
7/8/201412.8512.8712.7812.8542,087
7/7/201412.8712.9112.8012.8026,193
7/3/201412.8412.8612.8212.837,755
7/2/201412.8112.8512.7712.809,974
7/1/201412.7912.9012.7912.836,925
6/30/201412.8212.8612.8012.8019,753
6/27/201412.7612.8012.7612.769,688
6/26/201412.8112.8112.7412.7418,155
6/25/201412.8012.8112.7212.7811,282
6/24/201412.6612.8112.6612.7724,329
6/23/201412.7712.7712.6712.678,861
6/20/201412.7012.7312.6712.6724,170
6/19/201412.7012.7012.6912.6912,585
6/18/201412.6712.7112.6712.6910,959
6/17/201412.6912.7512.6912.6912,657
6/16/201412.7012.7612.6512.6632,595
6/13/201413.0013.0012.9012.9118,484
6/12/201412.9212.9912.8812.9112,134
6/11/201412.9712.9712.9212.9213,632
6/10/201412.9512.9712.8612.9723,662
6/9/201412.8912.9512.8612.9125,083
6/6/201412.9012.9012.8812.8910,278
6/5/201412.8212.8812.8212.8844,054
6/4/201412.8112.8212.8012.8113,893
6/3/201412.8112.8212.8012.8016,449
6/2/201412.8712.8712.8012.8015,340
5/30/201412.8612.8712.7812.8335,662
5/29/201412.9112.9112.8212.8788,312
5/28/201412.8312.8812.8212.859,482
5/27/201412.8212.8712.8012.8457,245
5/23/201412.7912.8212.7912.7914,670
5/22/201412.7612.8212.7612.7920,345
5/21/201412.7512.7512.7312.749,540
5/20/201412.7112.7212.6912.7210,137
5/19/201412.6012.7212.6012.7117,139
5/16/201412.6212.7112.6212.6315,226
5/15/201412.6812.7312.6012.6224,895
5/14/201412.7112.7612.6912.7138,227
5/13/201412.7212.7712.7212.75105,360
5/12/201412.6412.6912.6412.6823,608
5/9/201412.5812.6312.5512.6321,863
5/8/201412.6212.6412.5412.5427,090
5/7/201412.6412.6512.6112.6135,680
5/6/201412.6812.6812.6012.6513,332
5/5/201412.6012.6712.5712.6719,008
5/2/201412.6112.6512.6112.6220,336
5/1/201412.6312.6712.6012.6120,248
4/30/201412.6312.6512.5612.6215,231
4/29/201412.6212.6312.5912.6114,757
4/28/201412.6512.6812.5312.5733,938
4/25/201412.6012.6512.5912.6338,171
4/24/201412.6712.6712.6212.6638,395
4/23/201412.5712.6312.5412.6238,099
4/22/201412.4412.5612.4412.5539,650
4/21/201412.3512.4412.3512.4219,473
4/17/201412.3512.4012.2912.3527,849
4/16/201412.2812.3312.2812.3215,958
4/15/201412.2912.3112.2112.2615,823
4/14/201412.3112.3112.2212.2925,306
4/11/201412.2312.2612.1712.239,381
4/10/201412.3212.3412.2412.2841,892
4/9/201412.2112.3312.1912.3037,388
4/8/201412.1812.2112.1512.1924,378
4/7/201412.1812.2612.1712.2035,528
4/4/201412.2712.2912.1612.1934,510
4/3/201412.2012.2812.1912.2214,527
4/2/201412.2112.2412.2012.2011,724
4/1/201412.1612.2512.1612.2017,903
3/31/201412.2212.2212.1312.1815,181
3/28/201412.1612.2012.1012.1117,204
3/27/201412.1812.1912.1612.161,433
3/26/201412.2512.2512.1812.2118,863
3/25/201412.1712.2412.1712.195,787
3/24/201412.2412.2412.1712.173,955
3/21/201412.2312.2612.1912.268,166
3/20/201412.1712.2212.1712.2215,967
3/19/201412.1812.2912.1812.2235,010
3/18/201412.1312.1912.1212.1831,182
3/17/201412.1512.1712.1312.1320,894
3/14/201412.3212.3712.3012.3015,350
3/13/201412.3512.3912.3212.3452,948
3/12/201412.3112.3312.3112.3323,312
3/11/201412.4212.4212.3012.3295,005
3/10/201412.3712.3912.3212.3415,746
3/7/201412.4312.4412.3412.377,259
3/6/201412.4112.4712.3612.4431,731
Trading Center