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 (%)
Oct 31, 2014 3.371 3.371 3.332 3.333 136,432 +0.01(+0.38%)
Oct 30, 2014 3.321 3.352 3.191 3.321 130,476 +0.00(+0.00%)
Oct 29, 2014 3.332 3.356 3.301 3.321 241,278 -0.00(-0.12%)
Oct 28, 2014 3.332 3.340 3.317 3.324 129,399 +0.00(+0.00%)
Oct 27, 2014 3.321 3.328 3.324 3.324 71,835 +0.00(+0.00%)
Oct 24, 2014 3.313 3.324 3.293 3.324 81,977 +0.02(+0.71%)
Oct 23, 2014 3.293 3.328 3.293 3.301 146,178 +0.02(+0.72%)
Oct 22, 2014 3.313 3.313 3.266 3.277 264,434 -0.02(-0.48%)
Oct 21, 2014 3.258 3.305 3.258 3.293 172,995 +0.04(+1.33%)
Oct 20, 2014 3.250 3.250 3.234 3.250 86,671 +0.01(+0.36%)
Oct 17, 2014 3.219 3.272 3.211 3.238 129,343 +0.04(+1.10%)
Oct 16, 2014 3.081 3.250 3.066 3.203 389,926 +0.09(+2.77%)
Oct 15, 2014 3.136 3.136 2.979 3.117 594,306 -0.04(-1.12%)
Oct 14, 2014 3.172 3.195 3.136 3.152 200,031 -0.02(-0.62%)
Oct 13, 2014 3.226 3.254 3.172 3.172 234,770 -0.04(-1.26%)
Oct 10, 2014 3.270 3.277 3.211 3.212 154,400 -0.05(-1.52%)
Oct 09, 2014 3.313 3.313 3.246 3.262 130,468 -0.05(-1.54%)
Oct 08, 2014 3.273 3.313 3.254 3.313 105,934 +0.05(+1.56%)
Oct 07, 2014 3.301 3.301 3.258 3.262 123,744 -0.04(-1.30%)
Oct 06, 2014 3.313 3.317 3.301 3.305 125,736 -0.00(-0.12%)
Oct 03, 2014 3.301 3.336 3.281 3.309 298,706 +0.01(+0.36%)
Oct 02, 2014 3.281 3.301 3.242 3.297 247,068 +0.01(+0.24%)
Oct 01, 2014 3.309 3.313 3.281 3.289 160,662 -0.00(-0.12%)
Sep 30, 2014 3.344 3.352 3.293 3.293 267,036 -0.03(-0.83%)
Sep 29, 2014 3.321 3.340 3.309 3.321 103,937 -0.03(-0.82%)
Sep 26, 2014 3.336 3.348 3.324 3.348 94,188 +0.03(+0.94%)
Sep 25, 2014 3.371 3.371 3.309 3.317 198,172 -0.05(-1.63%)
Sep 24, 2014 3.360 3.371 3.348 3.371 189,614 +0.02(+0.58%)
Sep 23, 2014 3.344 3.360 3.328 3.352 115,395 +0.01(+0.35%)
Sep 22, 2014 3.368 3.368 3.340 3.340 56,081 -0.02(-0.70%)
Sep 19, 2014 3.387 3.387 3.364 3.364 82,959 -0.02(-0.58%)
Sep 18, 2014 3.387 3.387 3.371 3.383 118,523 +0.01(+0.35%)
Sep 17, 2014 3.379 3.379 3.363 3.371 79,819 +0.00(+0.12%)
Sep 16, 2014 3.375 3.375 3.344 3.368 787,522 -0.00(-0.12%)
Sep 15, 2014 3.442 3.442 3.368 3.371 166,763 -0.00(-0.00%)
Sep 12, 2014 3.345 3.371 3.341 3.371 123,574 +0.02(+0.57%)
Sep 11, 2014 3.348 3.364 3.341 3.352 116,597 -0.01(-0.23%)
Sep 10, 2014 3.356 3.375 3.352 3.360 148,045 +0.01(+0.34%)
Sep 09, 2014 3.368 3.383 3.345 3.348 83,414 -0.02(-0.57%)
Sep 08, 2014 3.402 3.406 3.368 3.368 61,219 -0.03(-0.79%)
Sep 05, 2014 3.387 3.395 3.375 3.395 95,073 +0.01(+0.34%)
Sep 04, 2014 3.383 3.395 3.371 3.383 103,534 +0.01(+0.23%)
Sep 03, 2014 3.395 3.395 3.368 3.375 130,222 -0.00(-0.11%)
Sep 02, 2014 3.402 3.402 3.375 3.379 105,024 -0.01(-0.38%)
Aug 29, 2014 3.398 3.392 3.392 3.392 94,011 +0.01(+0.27%)
Aug 28, 2014 3.371 3.391 3.371 3.383 110,128 -0.01(-0.24%)
Aug 27, 2014 3.414 3.414 3.387 3.391 131,733 -0.01(-0.44%)
Aug 26, 2014 3.391 3.410 3.379 3.406 94,105 +0.03(+0.91%)
Aug 25, 2014 3.383 3.387 3.375 3.375 99,180 -0.00(-0.11%)
Aug 22, 2014 3.402 3.402 3.375 3.379 63,630 -0.01(-0.34%)
Aug 21, 2014 3.414 3.425 3.391 3.391 154,040 -0.02(-0.45%)
Aug 20, 2014 3.395 3.414 3.383 3.406 70,667 +0.02(+0.45%)
Aug 19, 2014 3.383 3.392 3.372 3.391 77,469 +0.02(+0.46%)
Aug 18, 2014 3.356 3.356 3.356 3.375 101,917 +0.04(+1.27%)
Aug 15, 2014 3.337 3.352 3.322 3.333 242,585 +0.00(+0.12%)
Aug 14, 2014 3.325 3.333 3.295 3.329 143,381 -0.01(-0.23%)
Aug 13, 2014 3.302 3.337 3.302 3.337 81,341 +0.04(+1.28%)
Aug 12, 2014 3.295 3.314 3.291 3.295 78,138 -0.02(-0.46%)
Aug 11, 2014 3.291 3.310 3.287 3.310 126,881 +0.02(+0.58%)
Aug 08, 2014 3.264 3.287 3.264 3.291 53,695 +0.02(+0.59%)
Aug 07, 2014 3.295 3.322 3.264 3.272 62,060 -0.01(-0.23%)
Aug 06, 2014 3.264 3.287 3.264 3.279 107,318 +0.00(+0.00%)
Aug 05, 2014 3.322 3.333 3.264 3.279 73,295 -0.04(-1.16%)
Aug 04, 2014 3.322 3.329 3.295 3.318 62,422 +0.02(+0.47%)
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.