Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Covered Call & Equity Strategy Fd (NY: MCN )

7.310 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 2.987 2.998 2.976 2.991 72,517 -0.01(-0.37%)
Jan 30, 2014 2.976 3.005 2.976 3.002 72,463 +0.03(+0.97%)
Jan 29, 2014 2.987 2.991 2.973 2.973 79,879 -0.03(-0.84%)
Jan 28, 2014 2.983 3.004 2.983 2.998 65,854 +0.01(+0.25%)
Jan 27, 2014 3.002 3.002 2.972 2.991 86,266 +0.00(+0.00%)
Jan 24, 2014 3.016 3.016 2.987 2.991 190,509 -0.03(-0.98%)
Jan 23, 2014 3.039 3.042 3.013 3.020 187,922 -0.02(-0.61%)
Jan 22, 2014 3.057 3.057 3.022 3.039 936,566 -0.01(-0.24%)
Jan 21, 2014 3.068 3.072 3.046 3.046 146,523 -0.01(-0.48%)
Jan 17, 2014 3.053 3.061 3.061 3.061 114,710 +0.02(+0.61%)
Jan 16, 2014 3.061 3.061 3.039 3.042 66,543 -0.01(-0.36%)
Jan 15, 2014 3.031 3.053 3.035 3.053 57,550 +0.02(+0.73%)
Jan 14, 2014 3.053 3.057 3.027 3.031 77,341 -0.00(-0.12%)
Jan 13, 2014 3.057 3.057 3.035 3.035 113,048 -0.02(-0.50%)
Jan 10, 2014 3.072 3.072 3.042 3.050 118,466 -0.01(-0.46%)
Jan 09, 2014 3.053 3.064 3.046 3.064 133,389 +0.02(+0.61%)
Jan 08, 2014 3.050 3.061 3.031 3.046 81,341 -0.00(-0.12%)
Jan 07, 2014 3.016 3.050 3.016 3.050 199,420 +0.04(+1.47%)
Jan 06, 2014 3.027 3.027 2.998 3.005 160,996 +0.01(+0.25%)
Jan 03, 2014 2.991 3.005 2.987 2.998 166,986 +0.01(+0.37%)
Jan 02, 2014 3.009 3.013 2.976 2.987 208,266 -0.03(-0.86%)
Dec 31, 2013 3.027 3.013 3.013 3.013 227,523 -0.02(-0.61%)
Dec 30, 2013 3.061 3.061 3.027 3.031 145,400 -0.01(-0.24%)
Dec 27, 2013 3.050 3.053 3.039 3.039 184,133 +0.00(+0.12%)
Dec 26, 2013 3.031 3.050 3.027 3.035 202,712 +0.00(+0.00%)
Dec 24, 2013 3.027 3.042 3.020 3.035 71,405 +0.00(+0.00%)
Dec 23, 2013 2.991 3.042 2.987 3.035 187,504 +0.05(+1.73%)
Dec 20, 2013 2.972 2.994 2.972 2.983 197,877 +0.00(+0.10%)
Dec 19, 2013 2.976 2.998 2.965 2.980 186,981 +0.00(+0.15%)
Dec 18, 2013 2.961 2.980 2.950 2.976 162,224 +0.02(+0.62%)
Dec 17, 2013 2.957 2.965 2.950 2.957 98,418 +0.00(+0.10%)
Dec 16, 2013 2.961 2.968 2.954 2.954 153,796 -0.00(-0.10%)
Dec 13, 2013 2.950 2.976 2.947 2.957 155,309 +0.01(+0.50%)
Dec 12, 2013 2.961 2.961 2.943 2.943 123,789 -0.01(-0.29%)
Dec 11, 2013 2.957 2.968 2.950 2.951 104,032 -0.01(-0.20%)
Dec 10, 2013 2.961 2.964 2.957 2.957 91,512 +0.00(+0.00%)
Dec 09, 2013 2.968 2.971 2.957 2.957 96,267 -0.01(-0.40%)
Dec 06, 2013 2.968 2.979 2.964 2.969 77,863 +0.02(+0.53%)
Dec 05, 2013 2.971 2.971 2.946 2.953 108,554 +0.00(+0.00%)
Dec 04, 2013 2.946 2.971 2.946 2.953 77,372 +0.01(+0.24%)
Dec 03, 2013 2.968 2.982 2.943 2.946 172,098 -0.03(-0.97%)
Dec 02, 2013 3.000 3.000 2.975 2.975 80,164 -0.01(-0.48%)
Nov 29, 2013 2.982 3.011 2.979 2.990 86,357 +0.02(+0.56%)
Nov 27, 2013 2.975 2.997 2.964 2.973 179,840 +0.00(+0.05%)
Nov 26, 2013 2.968 2.993 2.968 2.971 141,171 -0.00(-0.01%)
Nov 25, 2013 2.997 2.997 2.972 2.972 113,926 -0.01(-0.47%)
Nov 22, 2013 2.993 3.000 2.975 2.986 156,564 +0.00(+0.12%)
Nov 21, 2013 2.968 3.004 2.968 2.982 257,324 +0.03(+0.85%)
Nov 20, 2013 2.982 2.990 2.957 2.957 165,437 -0.02(-0.60%)
Nov 19, 2013 2.986 3.002 2.964 2.975 178,817 -0.00(-0.00%)
Nov 18, 2013 3.000 3.013 2.971 2.975 239,105 -0.03(-0.84%)
Nov 15, 2013 3.008 3.008 2.979 3.000 167,999 +0.01(+0.24%)
Nov 14, 2013 2.979 2.993 2.966 2.993 212,797 +0.04(+1.24%)
Nov 12, 2013 2.968 2.971 2.950 2.956 61,416 -0.00(-0.14%)
Nov 11, 2013 2.946 2.971 2.946 2.961 84,382 +0.01(+0.37%)
Nov 08, 2013 2.950 2.961 2.932 2.950 346,753 -0.00(-0.12%)
Nov 07, 2013 2.986 2.993 2.932 2.953 221,557 -0.02(-0.61%)
Nov 06, 2013 2.986 3.000 2.953 2.971 202,282 -0.02(-0.60%)
Nov 05, 2013 2.964 2.990 2.962 2.990 67,151 +0.02(+0.61%)
Nov 04, 2013 2.990 2.997 2.964 2.971 125,661 -0.01(-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.