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 30, 2015 3.326 3.346 3.317 3.346 102,341 +0.02(+0.60%)
Nov 27, 2015 3.313 3.338 3.313 3.326 23,658 +0.00(+0.00%)
Nov 25, 2015 3.369 3.326 3.326 3.326 79,000 -0.05(-1.40%)
Nov 24, 2015 3.321 3.373 3.317 3.373 123,578 +0.04(+1.16%)
Nov 23, 2015 3.330 3.390 3.326 3.334 212,548 +0.01(+0.26%)
Nov 20, 2015 3.287 3.369 3.270 3.326 473,230 +0.05(+1.44%)
Nov 19, 2015 3.296 3.321 3.270 3.278 99,494 -0.03(-0.78%)
Nov 18, 2015 3.244 3.360 3.239 3.304 314,848 +0.06(+1.72%)
Nov 17, 2015 3.223 3.248 3.201 3.248 147,945 +0.03(+1.07%)
Nov 16, 2015 3.154 3.214 3.150 3.214 91,554 +0.06(+1.90%)
Nov 13, 2015 3.188 3.190 3.154 3.154 147,719 -0.03(-0.94%)
Nov 12, 2015 3.227 3.257 3.180 3.184 207,116 -0.05(-1.46%)
Nov 11, 2015 3.270 3.278 3.231 3.231 71,114 -0.03(-0.79%)
Nov 10, 2015 3.253 3.274 3.248 3.257 118,235 -0.01(-0.26%)
Nov 09, 2015 3.287 3.291 3.244 3.266 110,144 -0.02(-0.52%)
Nov 06, 2015 3.287 3.296 3.261 3.283 76,709 -0.02(-0.52%)
Nov 05, 2015 3.317 3.326 3.291 3.300 90,030 -0.00(-0.13%)
Nov 04, 2015 3.334 3.334 3.300 3.304 85,956 -0.02(-0.52%)
Nov 03, 2015 3.313 3.338 3.313 3.321 172,452 +0.00(+0.00%)
Nov 02, 2015 3.300 3.326 3.296 3.321 184,600 +0.02(+0.65%)
Oct 30, 2015 3.313 3.313 3.296 3.300 145,398 +0.00(+0.00%)
Oct 29, 2015 3.274 3.317 3.274 3.300 189,373 +0.01(+0.39%)
Oct 28, 2015 3.287 3.313 3.283 3.287 156,143 +0.00(+0.00%)
Oct 27, 2015 3.278 3.296 3.278 3.287 99,827 -0.00(-0.13%)
Oct 26, 2015 3.300 3.308 3.283 3.291 103,805 -0.00(-0.13%)
Oct 23, 2015 3.313 3.356 3.296 3.296 79,590 -0.01(-0.26%)
Oct 22, 2015 3.274 3.317 3.274 3.304 179,741 +0.03(+0.92%)
Oct 21, 2015 3.287 3.304 3.274 3.274 73,752 +0.00(+0.00%)
Oct 20, 2015 3.287 3.300 3.261 3.274 104,346 -0.01(-0.39%)
Oct 19, 2015 3.300 3.308 3.287 3.287 106,541 -0.03(-0.78%)
Oct 16, 2015 3.261 3.313 3.261 3.313 144,909 +0.05(+1.45%)
Oct 15, 2015 3.235 3.266 3.235 3.266 48,574 +0.04(+1.20%)
Oct 14, 2015 3.223 3.274 3.223 3.227 89,009 -0.00(-0.13%)
Oct 13, 2015 3.248 3.278 3.231 3.231 94,763 -0.04(-1.18%)
Oct 12, 2015 3.261 3.304 3.261 3.270 98,750 -0.00(-0.13%)
Oct 09, 2015 3.231 3.300 3.231 3.274 219,404 +0.03(+0.93%)
Oct 08, 2015 3.167 3.266 3.154 3.244 331,632 +0.07(+2.30%)
Oct 07, 2015 3.154 3.180 3.141 3.171 184,521 +0.02(+0.68%)
Oct 06, 2015 3.145 3.154 3.133 3.150 139,672 +0.01(+0.27%)
Oct 05, 2015 3.102 3.150 3.090 3.141 183,992 +0.05(+1.67%)
Oct 02, 2015 3.042 3.101 3.021 3.090 148,092 +0.00(+0.14%)
Oct 01, 2015 3.072 3.085 3.034 3.085 203,994 +0.05(+1.55%)
Sep 30, 2015 3.051 3.102 3.038 3.038 446,155 +0.02(+0.57%)
Sep 29, 2015 3.012 3.047 3.004 3.021 248,973 +0.01(+0.28%)
Sep 28, 2015 3.085 3.094 3.012 3.012 188,305 -0.08(-2.50%)
Sep 25, 2015 3.107 3.158 3.077 3.090 134,708 +0.00(+0.00%)
Sep 24, 2015 3.107 3.145 3.068 3.090 264,605 -0.03(-0.96%)
Sep 23, 2015 3.098 3.150 3.094 3.120 191,698 +0.03(+0.83%)
Sep 22, 2015 3.098 3.133 3.081 3.094 187,357 -0.05(-1.50%)
Sep 21, 2015 3.128 3.175 3.128 3.141 90,058 +0.00(+0.14%)
Sep 18, 2015 3.141 3.154 3.124 3.137 124,902 -0.03(-0.95%)
Sep 17, 2015 3.150 3.184 3.141 3.167 102,551 +0.02(+0.55%)
Sep 16, 2015 3.133 3.158 3.128 3.150 210,283 +0.02(+0.69%)
Sep 15, 2015 3.107 3.128 3.094 3.128 202,483 +0.04(+1.25%)
Sep 14, 2015 3.119 3.123 3.090 3.090 90,831 -0.02(-0.54%)
Sep 11, 2015 3.090 3.115 3.085 3.106 64,522 -0.00(-0.13%)
Sep 10, 2015 3.098 3.119 3.081 3.111 117,830 +0.01(+0.41%)
Sep 09, 2015 3.144 3.148 3.098 3.098 85,848 -0.02(-0.67%)
Sep 08, 2015 3.115 3.131 3.094 3.119 77,526 +0.03(+1.09%)
Sep 04, 2015 3.094 3.085 3.085 3.085 56,850 -0.03(-0.94%)
Sep 03, 2015 3.098 3.127 3.098 3.115 112,577 +0.04(+1.22%)
Sep 02, 2015 3.064 3.077 3.058 3.077 99,287 +0.03(+1.10%)
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.