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 )

7.260 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2013 2.975 2.982 2.968 2.979 54,129 +0.01(+0.24%)
Oct 31, 2013 2.975 2.986 2.953 2.971 113,829 -0.00(-0.12%)
Oct 30, 2013 2.971 2.986 2.968 2.975 207,135 +0.01(+0.24%)
Oct 29, 2013 2.957 2.979 2.950 2.968 135,600 +0.02(+0.61%)
Oct 28, 2013 2.939 2.957 2.939 2.950 72,966 +0.01(+0.37%)
Oct 25, 2013 2.950 2.953 2.932 2.939 110,093 +0.00(+0.12%)
Oct 24, 2013 2.935 2.957 2.935 2.935 130,933 -0.00(-0.12%)
Oct 23, 2013 2.943 2.957 2.932 2.939 151,156 -0.00(-0.12%)
Oct 22, 2013 2.946 2.963 2.935 2.943 127,001 +0.00(+0.00%)
Oct 21, 2013 2.950 2.966 2.935 2.943 148,414 -0.01(-0.24%)
Oct 18, 2013 2.932 2.957 2.928 2.950 121,011 +0.02(+0.62%)
Oct 17, 2013 2.917 2.939 2.911 2.932 116,358 +0.01(+0.49%)
Oct 16, 2013 2.892 2.921 2.892 2.917 100,968 +0.03(+1.00%)
Oct 15, 2013 2.899 2.914 2.885 2.889 139,620 -0.02(-0.62%)
Oct 14, 2013 2.903 2.925 2.889 2.907 122,835 -0.00(-0.12%)
Oct 11, 2013 2.907 2.917 2.899 2.910 87,810 +0.00(+0.12%)
Oct 10, 2013 2.885 2.917 2.885 2.907 60,096 +0.04(+1.38%)
Oct 09, 2013 2.860 2.870 2.853 2.867 77,799 +0.01(+0.25%)
Oct 08, 2013 2.889 2.892 2.856 2.860 124,122 -0.02(-0.75%)
Oct 07, 2013 2.885 2.892 2.881 2.881 86,576 -0.01(-0.50%)
Oct 04, 2013 2.896 2.899 2.881 2.896 68,892 +0.02(+0.54%)
Oct 03, 2013 2.892 2.897 2.871 2.880 97,202 -0.02(-0.54%)
Oct 02, 2013 2.896 2.907 2.889 2.896 136,798 -0.01(-0.50%)
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.