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 (%)
Feb 28, 2014 3.058 3.099 3.058 3.073 130,986 +0.01(+0.48%)
Feb 27, 2014 3.065 3.065 3.051 3.058 72,586 +0.00(+0.00%)
Feb 26, 2014 3.073 3.073 3.054 3.058 78,323 -0.01(-0.36%)
Feb 25, 2014 3.073 3.073 3.054 3.069 50,192 -0.00(-0.12%)
Feb 24, 2014 3.062 3.088 3.062 3.073 118,692 +0.01(+0.36%)
Feb 21, 2014 3.062 3.062 3.058 3.062 55,584 +0.00(+0.12%)
Feb 20, 2014 3.054 3.062 3.047 3.058 92,184 +0.01(+0.48%)
Feb 19, 2014 3.058 3.069 3.043 3.043 106,902 -0.01(-0.36%)
Feb 18, 2014 3.054 3.069 3.054 3.054 65,931 +0.00(+0.12%)
Feb 14, 2014 3.036 3.051 3.051 3.051 50,543 +0.01(+0.36%)
Feb 13, 2014 3.036 3.047 3.025 3.040 72,619 -0.00(-0.12%)
Feb 12, 2014 3.036 3.043 3.030 3.043 78,179 +0.01(+0.24%)
Feb 11, 2014 3.014 3.036 3.014 3.036 73,393 +0.03(+1.15%)
Feb 10, 2014 3.003 3.010 2.992 3.001 58,752 -0.00(-0.05%)
Feb 07, 2014 2.984 3.003 2.981 3.003 78,160 +0.03(+1.12%)
Feb 06, 2014 2.951 2.981 2.951 2.970 235,453 +0.02(+0.75%)
Feb 05, 2014 2.944 2.948 2.929 2.948 110,562 +0.01(+0.25%)
Feb 04, 2014 2.933 2.948 2.926 2.940 140,855 +0.02(+0.76%)
Feb 03, 2014 2.988 2.988 2.915 2.918 206,111 -0.07(-2.22%)
Jan 31, 2014 2.981 2.992 2.970 2.984 72,665 -0.01(-0.37%)
Jan 30, 2014 2.970 2.999 2.970 2.996 72,611 +0.03(+0.97%)
Jan 29, 2014 2.981 2.984 2.967 2.967 80,043 -0.03(-0.84%)
Jan 28, 2014 2.977 2.998 2.977 2.992 65,989 +0.01(+0.25%)
Jan 27, 2014 2.996 2.996 2.966 2.984 86,442 +0.00(+0.00%)
Jan 24, 2014 3.010 3.010 2.981 2.984 190,899 -0.03(-0.98%)
Jan 23, 2014 3.032 3.036 3.007 3.014 188,306 -0.02(-0.61%)
Jan 22, 2014 3.051 3.051 3.016 3.032 938,482 -0.01(-0.24%)
Jan 21, 2014 3.062 3.065 3.040 3.040 146,823 -0.01(-0.48%)
Jan 17, 2014 3.047 3.054 3.054 3.054 114,945 +0.02(+0.61%)
Jan 16, 2014 3.054 3.054 3.032 3.036 66,679 -0.01(-0.36%)
Jan 15, 2014 3.025 3.047 3.029 3.047 57,668 +0.02(+0.73%)
Jan 14, 2014 3.047 3.051 3.021 3.025 77,499 -0.00(-0.12%)
Jan 13, 2014 3.051 3.051 3.029 3.029 113,279 -0.02(-0.50%)
Jan 10, 2014 3.065 3.065 3.036 3.044 118,709 -0.01(-0.46%)
Jan 09, 2014 3.047 3.058 3.040 3.058 133,662 +0.02(+0.61%)
Jan 08, 2014 3.043 3.054 3.025 3.040 81,508 -0.00(-0.12%)
Jan 07, 2014 3.010 3.043 3.010 3.043 199,828 +0.04(+1.47%)
Jan 06, 2014 3.021 3.021 2.992 2.999 161,325 +0.01(+0.25%)
Jan 03, 2014 2.984 2.999 2.981 2.992 167,328 +0.01(+0.37%)
Jan 02, 2014 3.003 3.007 2.970 2.981 208,692 -0.03(-0.86%)
Dec 31, 2013 3.021 3.007 3.007 3.007 227,988 -0.02(-0.61%)
Dec 30, 2013 3.054 3.054 3.021 3.025 145,698 -0.01(-0.24%)
Dec 27, 2013 3.043 3.047 3.032 3.032 184,510 +0.00(+0.12%)
Dec 26, 2013 3.025 3.043 3.021 3.029 203,127 +0.00(+0.00%)
Dec 24, 2013 3.021 3.036 3.014 3.029 71,551 +0.00(+0.00%)
Dec 23, 2013 2.984 3.036 2.981 3.029 187,888 +0.05(+1.73%)
Dec 20, 2013 2.966 2.988 2.966 2.977 198,282 +0.00(+0.10%)
Dec 19, 2013 2.970 2.992 2.959 2.974 187,363 +0.00(+0.15%)
Dec 18, 2013 2.955 2.973 2.944 2.970 162,556 +0.02(+0.62%)
Dec 17, 2013 2.951 2.959 2.944 2.951 98,619 +0.00(+0.10%)
Dec 16, 2013 2.955 2.962 2.948 2.948 154,111 -0.00(-0.10%)
Dec 13, 2013 2.944 2.970 2.941 2.951 155,627 +0.01(+0.50%)
Dec 12, 2013 2.955 2.955 2.937 2.937 124,043 -0.01(-0.29%)
Dec 11, 2013 2.951 2.962 2.944 2.945 104,245 -0.01(-0.20%)
Dec 10, 2013 2.955 2.958 2.951 2.951 91,699 +0.00(+0.00%)
Dec 09, 2013 2.962 2.965 2.951 2.951 96,464 -0.01(-0.40%)
Dec 06, 2013 2.962 2.973 2.958 2.963 78,022 +0.02(+0.53%)
Dec 05, 2013 2.965 2.965 2.940 2.947 108,777 +0.00(+0.00%)
Dec 04, 2013 2.940 2.965 2.940 2.947 77,530 +0.01(+0.24%)
Dec 03, 2013 2.962 2.976 2.937 2.940 172,450 -0.03(-0.97%)
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.