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 (%)
Dec 30, 2016 3.725 3.725 3.725 0 +0.00(+0.13%)
Dec 29, 2016 3.715 3.725 3.667 3.720 138,086 -0.00(-0.13%)
Dec 28, 2016 3.725 3.740 3.715 3.725 82,569 +0.00(+0.13%)
Dec 27, 2016 3.754 3.755 3.720 3.720 128,662 -0.01(-0.39%)
Dec 23, 2016 3.735 3.735 3.735 0 -0.01(-0.39%)
Dec 22, 2016 3.769 3.769 3.749 3.749 78,431 -0.00(-0.13%)
Dec 21, 2016 3.754 3.764 3.744 3.754 90,881 -0.00(-0.13%)
Dec 20, 2016 3.764 3.769 3.744 3.759 74,084 +0.01(+0.26%)
Dec 19, 2016 3.749 3.759 3.742 3.749 145,465 +0.01(+0.39%)
Dec 16, 2016 3.759 3.778 3.735 3.735 82,047 -0.01(-0.39%)
Dec 15, 2016 3.749 3.774 3.744 3.749 100,941 +0.00(+0.00%)
Dec 14, 2016 3.764 3.778 3.735 3.749 60,909 -0.02(-0.64%)
Dec 13, 2016 3.774 3.778 3.755 3.774 106,276 +0.02(+0.50%)
Dec 12, 2016 3.750 3.765 3.750 3.755 112,789 -0.00(-0.13%)
Dec 09, 2016 3.745 3.764 3.745 3.759 83,862 +0.01(+0.25%)
Dec 08, 2016 3.736 3.763 3.736 3.750 77,983 -0.01(-0.25%)
Dec 07, 2016 3.731 3.764 3.726 3.759 77,143 +0.03(+0.89%)
Dec 06, 2016 3.759 3.770 3.726 3.726 81,379 -0.05(-1.25%)
Dec 05, 2016 3.726 3.802 3.726 3.774 67,413 +0.06(+1.53%)
Dec 02, 2016 3.693 3.731 3.688 3.717 38,458 +0.01(+0.26%)
Dec 01, 2016 3.736 3.736 3.703 3.707 45,574 -0.02(-0.63%)
Nov 30, 2016 3.726 3.737 3.721 3.731 26,512 +0.01(+0.25%)
Nov 29, 2016 3.721 3.736 3.721 3.721 46,746 -0.01(-0.38%)
Nov 28, 2016 3.745 3.764 3.736 3.736 59,925 -0.04(-1.00%)
Nov 25, 2016 3.731 3.788 3.731 3.774 36,371 +0.03(+0.88%)
Nov 23, 2016 3.740 3.740 3.740 0 -0.01(-0.25%)
Nov 22, 2016 3.731 3.759 3.721 3.750 77,084 +0.03(+0.76%)
Nov 21, 2016 3.698 3.750 3.698 3.721 86,600 +0.02(+0.51%)
Nov 18, 2016 3.717 3.717 3.698 3.703 34,609 -0.00(-0.13%)
Nov 17, 2016 3.693 3.731 3.684 3.707 43,316 +0.02(+0.64%)
Nov 16, 2016 3.669 3.698 3.669 3.684 73,939 -0.00(-0.13%)
Nov 15, 2016 3.674 3.707 3.665 3.688 45,263 +0.01(+0.39%)
Nov 14, 2016 3.688 3.693 3.660 3.674 26,926 -0.01(-0.26%)
Nov 11, 2016 3.669 3.681 3.660 3.684 32,465 -0.01(-0.26%)
Nov 10, 2016 3.665 3.698 3.641 3.693 142,861 +0.06(+1.56%)
Nov 09, 2016 3.589 3.651 3.566 3.636 100,027 +0.01(+0.39%)
Nov 08, 2016 3.622 3.636 3.599 3.622 68,439 +0.01(+0.29%)
Nov 07, 2016 3.608 3.612 3.594 3.612 32,169 +0.05(+1.30%)
Nov 04, 2016 3.561 3.575 3.551 3.565 77,304 +0.00(+0.00%)
Nov 03, 2016 3.580 3.599 3.561 3.565 108,727 -0.00(-0.13%)
Nov 02, 2016 3.589 3.608 3.570 3.570 193,253 -0.04(-1.05%)
Nov 01, 2016 3.655 3.655 3.594 3.608 37,003 -0.03(-0.91%)
Oct 31, 2016 3.669 3.669 3.641 3.641 65,134 -0.04(-1.16%)
Oct 28, 2016 3.665 3.721 3.665 3.684 102,983 -0.00(-0.13%)
Oct 27, 2016 3.669 3.688 3.665 3.688 67,445 +0.03(+0.92%)
Oct 26, 2016 3.660 3.665 3.636 3.655 38,042 -0.01(-0.40%)
Oct 25, 2016 3.679 3.693 3.669 3.670 58,624 -0.01(-0.38%)
Oct 24, 2016 3.684 3.684 3.665 3.684 51,976 +0.03(+0.78%)
Oct 21, 2016 3.655 3.665 3.651 3.655 58,007 +0.01(+0.26%)
Oct 20, 2016 3.660 3.665 3.632 3.646 80,700 -0.02(-0.52%)
Oct 19, 2016 3.646 3.665 3.636 3.665 51,823 +0.02(+0.45%)
Oct 18, 2016 3.646 3.660 3.641 3.648 58,755 +0.02(+0.59%)
Oct 17, 2016 3.655 3.660 3.584 3.627 328,988 -0.01(-0.39%)
Oct 14, 2016 3.655 3.671 3.641 3.641 89,225 +0.00(+0.00%)
Oct 13, 2016 3.636 3.665 3.613 3.641 59,335 -0.00(-0.13%)
Oct 12, 2016 3.665 3.674 3.646 3.646 59,333 -0.01(-0.39%)
Oct 11, 2016 3.698 3.699 3.651 3.660 53,223 -0.05(-1.40%)
Oct 10, 2016 3.688 3.721 3.688 3.712 51,483 +0.02(+0.51%)
Oct 07, 2016 3.707 3.707 3.676 3.693 63,674 +0.00(+0.00%)
Oct 06, 2016 3.684 3.707 3.679 3.693 148,450 +0.00(+0.00%)
Oct 05, 2016 3.674 3.698 3.674 3.693 63,505 +0.01(+0.39%)
Oct 04, 2016 3.674 3.688 3.651 3.679 112,764 -0.01(-0.26%)
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.