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 (%)
Nov 29, 2013 2.976 3.005 2.973 2.983 86,533 +0.02(+0.56%)
Nov 27, 2013 2.969 2.991 2.958 2.967 180,208 +0.00(+0.05%)
Nov 26, 2013 2.962 2.987 2.962 2.965 141,459 -0.00(-0.01%)
Nov 25, 2013 2.991 2.991 2.966 2.966 114,159 -0.01(-0.47%)
Nov 22, 2013 2.987 2.994 2.969 2.980 156,884 +0.00(+0.12%)
Nov 21, 2013 2.962 2.998 2.962 2.976 257,850 +0.03(+0.85%)
Nov 20, 2013 2.976 2.983 2.951 2.951 165,776 -0.02(-0.60%)
Nov 19, 2013 2.980 2.996 2.958 2.969 179,183 -0.00(-0.00%)
Nov 18, 2013 2.994 3.007 2.965 2.969 239,594 -0.03(-0.84%)
Nov 15, 2013 3.001 3.001 2.973 2.994 168,343 +0.01(+0.24%)
Nov 14, 2013 2.973 2.987 2.960 2.987 213,233 +0.04(+1.24%)
Nov 12, 2013 2.962 2.965 2.944 2.950 61,542 -0.00(-0.14%)
Nov 11, 2013 2.940 2.965 2.940 2.955 84,555 +0.01(+0.37%)
Nov 08, 2013 2.944 2.955 2.926 2.944 347,463 -0.00(-0.12%)
Nov 07, 2013 2.980 2.987 2.926 2.947 222,011 -0.02(-0.61%)
Nov 06, 2013 2.980 2.994 2.947 2.965 202,696 -0.02(-0.60%)
Nov 05, 2013 2.958 2.983 2.956 2.983 67,288 +0.02(+0.61%)
Nov 04, 2013 2.983 2.991 2.958 2.965 125,918 -0.01(-0.24%)
Nov 01, 2013 2.969 2.976 2.962 2.973 54,239 +0.01(+0.24%)
Oct 31, 2013 2.969 2.980 2.947 2.965 114,062 -0.00(-0.12%)
Oct 30, 2013 2.965 2.980 2.962 2.969 207,559 +0.01(+0.24%)
Oct 29, 2013 2.951 2.973 2.944 2.962 135,877 +0.02(+0.61%)
Oct 28, 2013 2.933 2.951 2.933 2.944 73,115 +0.01(+0.37%)
Oct 25, 2013 2.944 2.947 2.926 2.933 110,319 +0.00(+0.12%)
Oct 24, 2013 2.929 2.951 2.929 2.929 131,201 -0.00(-0.12%)
Oct 23, 2013 2.937 2.951 2.926 2.933 151,465 -0.00(-0.12%)
Oct 22, 2013 2.940 2.956 2.929 2.937 127,260 +0.00(+0.00%)
Oct 21, 2013 2.944 2.960 2.929 2.937 148,717 -0.01(-0.24%)
Oct 18, 2013 2.926 2.951 2.922 2.944 121,258 +0.02(+0.61%)
Oct 17, 2013 2.911 2.933 2.905 2.926 116,596 +0.01(+0.49%)
Oct 16, 2013 2.886 2.915 2.886 2.911 101,174 +0.03(+1.00%)
Oct 15, 2013 2.893 2.908 2.879 2.883 139,906 -0.02(-0.62%)
Oct 14, 2013 2.897 2.919 2.883 2.901 123,087 -0.00(-0.12%)
Oct 11, 2013 2.901 2.911 2.893 2.904 87,989 +0.00(+0.12%)
Oct 10, 2013 2.879 2.911 2.879 2.901 60,219 +0.04(+1.38%)
Oct 09, 2013 2.854 2.865 2.847 2.861 77,958 +0.01(+0.25%)
Oct 08, 2013 2.883 2.886 2.850 2.854 124,376 -0.02(-0.75%)
Oct 07, 2013 2.879 2.886 2.875 2.875 86,753 -0.01(-0.50%)
Oct 04, 2013 2.890 2.893 2.875 2.890 69,033 +0.02(+0.54%)
Oct 03, 2013 2.886 2.891 2.865 2.874 97,401 -0.02(-0.54%)
Oct 02, 2013 2.890 2.901 2.883 2.890 137,077 -0.01(-0.50%)
Oct 01, 2013 2.890 2.919 2.868 2.904 299,138 +0.02(+0.75%)
Sep 27, 2013 2.886 2.890 2.875 2.883 123,320 -0.00(-0.15%)
Sep 26, 2013 2.890 2.904 2.875 2.887 65,979 +0.02(+0.52%)
Sep 25, 2013 2.893 2.893 2.872 2.872 157,779 -0.01(-0.37%)
Sep 24, 2013 2.861 2.893 2.861 2.883 93,786 +0.01(+0.38%)
Sep 23, 2013 2.868 2.883 2.867 2.872 93,797 +0.00(+0.00%)
Sep 20, 2013 2.893 2.901 2.872 2.872 210,840 -0.03(-1.12%)
Sep 19, 2013 2.904 2.911 2.890 2.904 223,425 -0.00(-0.12%)
Sep 18, 2013 2.872 2.908 2.872 2.908 192,493 +0.04(+1.25%)
Sep 17, 2013 2.890 2.904 2.865 2.872 212,594 -0.00(-0.12%)
Sep 16, 2013 2.886 2.929 2.872 2.875 245,585 +0.01(+0.38%)
Sep 13, 2013 2.854 2.868 2.851 2.865 214,514 +0.01(+0.37%)
Sep 12, 2013 2.854 2.858 2.837 2.854 178,353 +0.01(+0.37%)
Sep 11, 2013 2.851 2.858 2.830 2.844 233,720 +0.00(+0.00%)
Sep 10, 2013 2.840 2.851 2.835 2.844 140,700 +0.02(+0.75%)
Sep 09, 2013 2.815 2.822 2.805 2.822 175,369 +0.02(+0.63%)
Sep 06, 2013 2.801 2.826 2.791 2.805 219,336 +0.01(+0.25%)
Sep 05, 2013 2.805 2.815 2.798 2.798 112,322 +0.00(+0.00%)
Sep 04, 2013 2.794 2.812 2.791 2.798 92,963 +0.01(+0.38%)
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.