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: 6:30 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 (%)
Feb 27, 2015 3.391 3.395 3.375 3.375 132,365 -0.02(-0.47%)
Feb 26, 2015 3.371 3.395 3.371 3.391 608,399 +0.02(+0.71%)
Feb 25, 2015 3.363 3.379 3.355 3.367 177,530 -0.00(-0.12%)
Feb 24, 2015 3.339 3.371 3.335 3.371 192,969 +0.04(+1.08%)
Feb 23, 2015 3.347 3.347 3.331 3.335 179,845 -0.01(-0.36%)
Feb 20, 2015 3.335 3.359 3.335 3.347 230,936 +0.00(+0.00%)
Feb 19, 2015 3.331 3.363 3.331 3.347 287,121 +0.01(+0.36%)
Feb 18, 2015 3.331 3.351 3.331 3.335 78,817 -0.02(-0.48%)
Feb 17, 2015 3.351 3.351 3.338 3.351 90,112 +0.00(+0.00%)
Feb 13, 2015 3.339 3.351 3.351 3.351 58,632 +0.01(+0.36%)
Feb 12, 2015 3.323 3.347 3.323 3.339 90,806 +0.02(+0.48%)
Feb 11, 2015 3.339 3.339 3.315 3.323 88,877 -0.02(-0.48%)
Feb 10, 2015 3.307 3.343 3.307 3.339 79,508 +0.04(+1.09%)
Feb 09, 2015 3.295 3.311 3.295 3.303 152,225 -0.01(-0.22%)
Feb 06, 2015 3.319 3.335 3.300 3.310 74,516 -0.02(-0.51%)
Feb 05, 2015 3.311 3.331 3.303 3.327 121,676 +0.02(+0.73%)
Feb 04, 2015 3.287 3.319 3.287 3.303 99,007 +0.00(+0.00%)
Feb 03, 2015 3.271 3.303 3.271 3.303 120,965 +0.05(+1.60%)
Feb 02, 2015 3.283 3.283 3.245 3.250 492,087 -0.02(-0.73%)
Jan 30, 2015 3.287 3.287 3.267 3.275 90,766 -0.03(-0.85%)
Jan 29, 2015 3.259 3.303 3.259 3.303 124,855 +0.03(+0.98%)
Jan 28, 2015 3.295 3.315 3.271 3.271 138,979 -0.02(-0.73%)
Jan 27, 2015 3.299 3.303 3.275 3.295 111,187 -0.02(-0.60%)
Jan 26, 2015 3.327 3.331 3.311 3.315 132,632 -0.01(-0.24%)
Jan 23, 2015 3.319 3.331 3.311 3.323 65,569 +0.00(+0.12%)
Jan 22, 2015 3.299 3.323 3.299 3.319 111,277 +0.02(+0.61%)
Jan 21, 2015 3.275 3.303 3.259 3.299 238,081 +0.03(+0.97%)
Jan 20, 2015 3.299 3.299 3.267 3.267 102,026 -0.02(-0.48%)
Jan 16, 2015 3.214 3.287 3.214 3.283 394,067 +0.08(+2.37%)
Jan 15, 2015 3.218 3.238 3.206 3.206 104,127 -0.02(-0.62%)
Jan 14, 2015 3.190 3.238 3.190 3.226 128,605 -0.02(-0.62%)
Jan 13, 2015 3.267 3.295 3.238 3.246 191,020 -0.02(-0.49%)
Jan 12, 2015 3.279 3.303 3.263 3.263 117,450 -0.02(-0.73%)
Jan 09, 2015 3.299 3.307 3.279 3.287 134,888 -0.02(-0.49%)
Jan 08, 2015 3.287 3.311 3.283 3.303 298,503 +0.03(+0.98%)
Jan 07, 2015 3.242 3.279 3.234 3.271 255,956 +0.05(+1.49%)
Jan 06, 2015 3.206 3.246 3.198 3.222 249,429 +0.01(+0.37%)
Jan 05, 2015 3.254 3.259 3.194 3.210 187,725 -0.06(-1.72%)
Jan 02, 2015 3.263 3.275 3.238 3.267 149,513 +0.00(+0.12%)
Dec 31, 2014 3.279 3.263 3.263 3.263 366,268 +0.01(+0.25%)
Dec 30, 2014 3.303 3.303 3.252 3.254 262,393 -0.04(-1.22%)
Dec 29, 2014 3.315 3.315 3.287 3.295 84,097 -0.02(-0.48%)
Dec 26, 2014 3.327 3.331 3.307 3.311 47,579 -0.00(-0.12%)
Dec 24, 2014 3.319 3.315 3.315 3.315 91,068 +0.02(+0.49%)
Dec 23, 2014 3.287 3.315 3.283 3.299 135,262 +0.02(+0.49%)
Dec 22, 2014 3.299 3.311 3.283 3.283 101,384 -0.02(-0.61%)
Dec 19, 2014 3.315 3.323 3.295 3.303 149,391 -0.01(-0.36%)
Dec 18, 2014 3.275 3.315 3.275 3.315 121,599 +0.06(+1.77%)
Dec 17, 2014 3.218 3.258 3.202 3.257 103,827 +0.05(+1.57%)
Dec 16, 2014 3.226 3.242 3.206 3.206 143,031 -0.03(-0.87%)
Dec 15, 2014 3.250 3.279 3.226 3.234 187,867 +0.01(+0.25%)
Dec 12, 2014 3.246 3.250 3.226 3.226 101,981 -0.03(-0.84%)
Dec 11, 2014 3.226 3.269 3.226 3.254 153,851 +0.04(+1.10%)
Dec 10, 2014 3.270 3.273 3.199 3.219 235,286 -0.05(-1.68%)
Dec 09, 2014 3.285 3.289 3.266 3.273 169,370 -0.04(-1.07%)
Dec 08, 2014 3.321 3.332 3.309 3.309 80,959 -0.02(-0.71%)
Dec 05, 2014 3.352 3.356 3.332 3.332 38,739 -0.02(-0.46%)
Dec 04, 2014 3.344 3.360 3.344 3.348 67,547 +0.00(+0.11%)
Dec 03, 2014 3.344 3.344 3.336 3.344 83,225 +0.01(+0.35%)
Dec 02, 2014 3.313 3.336 3.313 3.332 66,392 +0.02(+0.47%)
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.