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, 2016 3.719 3.729 3.714 3.723 26,566 +0.01(+0.25%)
Nov 29, 2016 3.714 3.729 3.714 3.714 46,841 -0.01(-0.38%)
Nov 28, 2016 3.737 3.756 3.728 3.728 60,048 -0.04(-1.00%)
Nov 25, 2016 3.723 3.780 3.723 3.766 36,445 +0.03(+0.89%)
Nov 23, 2016 3.733 3.733 3.733 0 -0.01(-0.25%)
Nov 22, 2016 3.723 3.752 3.714 3.742 77,242 +0.03(+0.76%)
Nov 21, 2016 3.690 3.742 3.690 3.714 86,777 +0.02(+0.51%)
Nov 18, 2016 3.709 3.709 3.690 3.695 34,680 -0.00(-0.13%)
Nov 17, 2016 3.686 3.723 3.676 3.700 43,404 +0.02(+0.64%)
Nov 16, 2016 3.662 3.690 3.662 3.676 74,091 -0.00(-0.13%)
Nov 15, 2016 3.667 3.700 3.657 3.681 45,356 +0.01(+0.39%)
Nov 14, 2016 3.681 3.686 3.653 3.667 26,982 -0.01(-0.26%)
Nov 11, 2016 3.662 3.673 3.653 3.676 32,531 -0.01(-0.26%)
Nov 10, 2016 3.657 3.690 3.634 3.686 143,153 +0.06(+1.56%)
Nov 09, 2016 3.582 3.643 3.559 3.629 100,231 +0.01(+0.39%)
Nov 08, 2016 3.615 3.629 3.591 3.615 68,579 +0.01(+0.29%)
Nov 07, 2016 3.601 3.605 3.586 3.604 32,235 +0.05(+1.30%)
Nov 04, 2016 3.553 3.568 3.544 3.558 77,462 +0.00(+0.00%)
Nov 03, 2016 3.572 3.591 3.553 3.558 108,949 -0.00(-0.13%)
Nov 02, 2016 3.582 3.601 3.563 3.563 193,648 -0.04(-1.05%)
Nov 01, 2016 3.648 3.648 3.586 3.601 37,079 -0.03(-0.91%)
Oct 31, 2016 3.662 3.662 3.634 3.634 65,267 -0.04(-1.16%)
Oct 28, 2016 3.657 3.714 3.657 3.676 103,194 -0.00(-0.13%)
Oct 27, 2016 3.662 3.681 3.657 3.681 67,583 +0.03(+0.92%)
Oct 26, 2016 3.653 3.657 3.629 3.647 38,119 -0.01(-0.40%)
Oct 25, 2016 3.671 3.686 3.662 3.662 58,744 -0.01(-0.38%)
Oct 24, 2016 3.676 3.676 3.657 3.676 52,082 +0.03(+0.78%)
Oct 21, 2016 3.648 3.657 3.643 3.648 58,126 +0.01(+0.26%)
Oct 20, 2016 3.653 3.657 3.624 3.638 80,865 -0.02(-0.52%)
Oct 19, 2016 3.638 3.657 3.629 3.657 51,929 +0.02(+0.45%)
Oct 18, 2016 3.638 3.653 3.634 3.641 58,876 +0.02(+0.59%)
Oct 17, 2016 3.648 3.653 3.577 3.620 329,661 -0.01(-0.39%)
Oct 14, 2016 3.648 3.664 3.634 3.634 89,407 +0.00(+0.00%)
Oct 13, 2016 3.629 3.657 3.605 3.634 59,456 -0.00(-0.13%)
Oct 12, 2016 3.657 3.667 3.638 3.638 59,454 -0.01(-0.39%)
Oct 11, 2016 3.690 3.692 3.643 3.653 53,332 -0.05(-1.40%)
Oct 10, 2016 3.681 3.714 3.681 3.704 51,588 +0.02(+0.51%)
Oct 07, 2016 3.700 3.700 3.668 3.686 63,805 +0.00(+0.00%)
Oct 06, 2016 3.676 3.700 3.671 3.686 148,754 +0.00(+0.00%)
Oct 05, 2016 3.667 3.690 3.667 3.686 63,635 +0.01(+0.39%)
Oct 04, 2016 3.667 3.681 3.643 3.671 112,995 -0.01(-0.26%)
Oct 03, 2016 3.681 3.686 3.653 3.681 100,467 +0.01(+0.26%)
Sep 30, 2016 3.657 3.704 3.657 3.671 145,743 +0.04(+1.04%)
Sep 29, 2016 3.657 3.686 3.634 3.634 140,881 -0.03(-0.77%)
Sep 28, 2016 3.620 3.676 3.615 3.662 113,505 +0.03(+0.78%)
Sep 27, 2016 3.591 3.638 3.591 3.634 87,354 +0.03(+0.93%)
Sep 26, 2016 3.605 3.610 3.586 3.600 35,860 +0.01(+0.25%)
Sep 23, 2016 3.615 3.619 3.586 3.591 28,762 -0.02(-0.65%)
Sep 22, 2016 3.620 3.629 3.615 3.615 39,058 +0.01(+0.39%)
Sep 21, 2016 3.596 3.610 3.586 3.601 39,783 +0.02(+0.53%)
Sep 20, 2016 3.591 3.601 3.577 3.582 76,176 +0.00(+0.00%)
Sep 19, 2016 3.610 3.634 3.577 3.582 88,986 -0.01(-0.26%)
Sep 16, 2016 3.610 3.681 3.591 3.591 232,423 -0.03(-0.78%)
Sep 15, 2016 3.601 3.620 3.591 3.620 45,979 +0.01(+0.39%)
Sep 14, 2016 3.586 3.643 3.582 3.605 124,660 +0.03(+0.79%)
Sep 13, 2016 3.619 3.632 3.568 3.577 114,860 -0.04(-1.02%)
Sep 12, 2016 3.591 3.646 3.586 3.614 56,736 +0.01(+0.38%)
Sep 09, 2016 3.632 3.637 3.600 3.600 90,684 -0.06(-1.51%)
Sep 08, 2016 3.655 3.669 3.642 3.655 154,642 +0.00(+0.00%)
Sep 07, 2016 3.632 3.642 3.619 3.655 64,137 +0.02(+0.63%)
Sep 06, 2016 3.655 3.660 3.623 3.632 37,834 -0.02(-0.51%)
Sep 02, 2016 3.632 3.651 3.651 3.651 80,701 +0.04(+1.02%)
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.