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 )

7.250 -0.050 (-0.68%)
Streaming Delayed Price Updated: 2:33 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 (%)
Mar 28, 2013 2.853 2.860 2.832 2.832 302,233 -0.01(-0.37%)
Mar 27, 2013 2.832 2.842 2.821 2.842 98,308 -0.00(-0.12%)
Mar 26, 2013 2.846 2.849 2.832 2.846 159,060 +0.01(+0.37%)
Mar 25, 2013 2.846 2.856 2.825 2.835 187,182 -0.01(-0.37%)
Mar 22, 2013 2.835 2.846 2.828 2.846 167,505 +0.02(+0.75%)
Mar 21, 2013 2.818 2.835 2.818 2.825 149,025 -0.01(-0.25%)
Mar 20, 2013 2.832 2.842 2.821 2.832 197,893 +0.00(+0.00%)
Mar 19, 2013 2.849 2.863 2.761 2.832 224,299 -0.01(-0.37%)
Mar 18, 2013 2.860 2.860 2.832 2.842 103,801 -0.01(-0.49%)
Mar 15, 2013 2.860 2.878 2.856 2.856 143,104 -0.07(-2.41%)
Mar 14, 2013 2.899 2.927 2.895 2.927 232,922 +0.03(+0.97%)
Mar 13, 2013 2.920 2.920 2.885 2.899 122,811 -0.02(-0.60%)
Mar 12, 2013 2.885 2.920 2.881 2.916 138,218 +0.02(+0.73%)
Mar 11, 2013 2.881 2.902 2.878 2.895 153,698 +0.01(+0.37%)
Mar 08, 2013 2.874 2.888 2.867 2.885 161,156 +0.01(+0.37%)
Mar 07, 2013 2.871 2.874 2.860 2.874 150,494 +0.00(+0.12%)
Mar 06, 2013 2.863 2.881 2.853 2.871 347,970 +0.01(+0.25%)
Mar 05, 2013 2.853 2.867 2.849 2.863 340,206 +0.01(+0.37%)
Mar 04, 2013 2.835 2.853 2.832 2.853 112,509 +0.01(+0.37%)
Mar 01, 2013 2.821 2.842 2.811 2.842 111,352 +0.01(+0.25%)
Feb 28, 2013 2.842 2.846 2.825 2.835 217,981 -0.01(-0.50%)
Feb 27, 2013 2.804 2.849 2.801 2.849 141,323 +0.04(+1.25%)
Feb 26, 2013 2.811 2.814 2.786 2.814 170,230 -0.01(-0.50%)
Feb 22, 2013 2.811 2.832 2.811 2.828 199,495 +0.02(+0.75%)
Feb 21, 2013 2.832 2.832 2.804 2.807 211,317 -0.03(-0.99%)
Feb 20, 2013 2.853 2.863 2.835 2.835 214,178 -0.02(-0.86%)
Feb 19, 2013 2.860 2.863 2.854 2.860 204,815 +0.01(+0.50%)
Feb 15, 2013 2.853 2.871 2.733 2.846 335,419 -0.02(-0.62%)
Feb 14, 2013 2.860 2.874 2.856 2.863 111,735 -0.01(-0.37%)
Feb 13, 2013 2.863 2.874 2.863 2.874 203,179 +0.01(+0.37%)
Feb 12, 2013 2.871 2.874 2.860 2.863 137,001 -0.01(-0.37%)
Feb 11, 2013 2.871 2.878 2.856 2.874 115,303 -0.01(-0.37%)
Feb 08, 2013 2.881 2.895 2.879 2.885 158,448 +0.00(+0.00%)
Feb 07, 2013 2.892 2.892 2.856 2.885 149,249 -0.01(-0.24%)
Feb 06, 2013 2.860 2.892 2.849 2.892 166,822 +0.06(+2.24%)
Feb 04, 2013 2.849 2.849 2.828 2.828 63,400 -0.04(-1.23%)
Feb 01, 2013 2.856 2.867 2.853 2.863 195,241 +0.02(+0.87%)
Jan 31, 2013 2.849 2.849 2.836 2.839 186,297 -0.00(-0.12%)
Jan 30, 2013 2.856 2.860 2.839 2.842 215,803 -0.02(-0.62%)
Jan 29, 2013 2.846 2.871 2.839 2.860 203,632 +0.01(+0.37%)
Jan 28, 2013 2.860 2.860 2.835 2.849 285,284 -0.00(-0.12%)
Jan 25, 2013 2.856 2.863 2.849 2.853 74,667 +0.00(+0.12%)
Jan 24, 2013 2.839 2.863 2.839 2.849 212,664 +0.00(+0.00%)
Jan 23, 2013 2.835 2.853 2.825 2.849 165,957 +0.02(+0.75%)
Jan 22, 2013 2.807 2.846 2.807 2.828 237,908 +0.02(+0.88%)
Jan 18, 2013 2.800 2.811 2.793 2.804 122,712 -0.01(-0.38%)
Jan 17, 2013 2.804 2.814 2.796 2.814 136,769 +0.02(+0.76%)
Jan 16, 2013 2.779 2.793 2.765 2.793 259,102 +0.01(+0.25%)
Jan 15, 2013 2.747 2.786 2.747 2.786 157,920 +0.01(+0.51%)
Jan 14, 2013 2.786 2.786 2.761 2.772 136,066 -0.01(-0.25%)
Jan 11, 2013 2.768 2.779 2.768 2.779 101,062 +0.00(+0.13%)
Jan 10, 2013 2.765 2.777 2.765 2.775 166,470 +0.02(+0.77%)
Jan 09, 2013 2.768 2.793 2.747 2.754 273,286 -0.01(-0.38%)
Jan 08, 2013 2.758 2.768 2.747 2.765 170,945 -0.00(-0.13%)
Jan 07, 2013 2.751 2.775 2.737 2.768 283,183 +0.02(+0.64%)
Jan 04, 2013 2.737 2.754 2.729 2.751 145,211 +0.02(+0.91%)
Jan 03, 2013 2.737 2.737 2.705 2.726 198,619 -0.03(-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.