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 31, 2015 3.373 3.373 3.373 3.369 193,366 +0.00(+0.12%)
Mar 30, 2015 3.353 3.373 3.349 3.365 110,075 +0.02(+0.49%)
Mar 27, 2015 3.353 3.357 3.341 3.349 43,002 +0.00(+0.12%)
Mar 26, 2015 3.336 3.357 3.332 3.345 115,236 +0.02(+0.49%)
Mar 25, 2015 3.349 3.358 3.328 3.328 195,732 -0.02(-0.73%)
Mar 24, 2015 3.378 3.378 3.345 3.353 153,077 -0.02(-0.73%)
Mar 23, 2015 3.357 3.390 3.357 3.378 119,617 +0.02(+0.49%)
Mar 20, 2015 3.373 3.390 3.361 3.361 148,609 -0.01(-0.24%)
Mar 19, 2015 3.373 3.386 3.357 3.369 62,099 -0.01(-0.37%)
Mar 18, 2015 3.349 3.394 3.341 3.382 165,227 +0.01(+0.37%)
Mar 17, 2015 3.382 3.382 3.369 3.369 160,241 -0.01(-0.36%)
Mar 16, 2015 3.354 3.398 3.354 3.382 140,854 +0.03(+0.84%)
Mar 13, 2015 3.386 3.394 3.354 3.354 131,408 -0.04(-1.18%)
Mar 12, 2015 3.382 3.402 3.382 3.394 55,906 +0.01(+0.36%)
Mar 11, 2015 3.370 3.386 3.370 3.382 82,710 +0.01(+0.36%)
Mar 10, 2015 3.374 3.386 3.370 3.370 99,310 -0.02(-0.71%)
Mar 09, 2015 3.398 3.402 3.370 3.394 89,547 +0.01(+0.24%)
Mar 06, 2015 3.398 3.398 3.370 3.386 120,731 -0.01(-0.35%)
Mar 05, 2015 3.378 3.410 3.374 3.398 163,570 +0.02(+0.71%)
Mar 04, 2015 3.370 3.378 3.358 3.374 124,291 -0.00(-0.12%)
Mar 03, 2015 3.378 3.378 3.374 3.378 114,274 -0.02(-0.47%)
Mar 02, 2015 3.394 3.406 3.386 3.394 160,398 +0.01(+0.36%)
Feb 27, 2015 3.398 3.402 3.382 3.382 132,095 -0.02(-0.47%)
Feb 26, 2015 3.378 3.402 3.378 3.398 607,157 +0.02(+0.71%)
Feb 25, 2015 3.370 3.386 3.362 3.374 177,167 -0.00(-0.12%)
Feb 24, 2015 3.345 3.378 3.341 3.378 192,575 +0.04(+1.08%)
Feb 23, 2015 3.354 3.354 3.337 3.341 179,478 -0.01(-0.36%)
Feb 20, 2015 3.341 3.366 3.341 3.354 230,464 +0.00(+0.00%)
Feb 19, 2015 3.337 3.370 3.337 3.354 286,535 +0.01(+0.36%)
Feb 18, 2015 3.337 3.358 3.337 3.341 78,656 -0.02(-0.48%)
Feb 17, 2015 3.358 3.358 3.345 3.358 89,928 +0.00(+0.00%)
Feb 13, 2015 3.345 3.358 3.358 3.358 58,513 +0.01(+0.36%)
Feb 12, 2015 3.329 3.354 3.329 3.345 90,620 +0.02(+0.48%)
Feb 11, 2015 3.345 3.345 3.321 3.329 88,696 -0.02(-0.48%)
Feb 10, 2015 3.313 3.349 3.313 3.345 79,346 +0.04(+1.09%)
Feb 09, 2015 3.301 3.317 3.301 3.309 151,915 -0.01(-0.22%)
Feb 06, 2015 3.325 3.341 3.307 3.317 74,364 -0.02(-0.51%)
Feb 05, 2015 3.317 3.337 3.309 3.333 121,428 +0.02(+0.73%)
Feb 04, 2015 3.293 3.325 3.293 3.309 98,805 +0.00(+0.00%)
Feb 03, 2015 3.277 3.309 3.277 3.309 120,718 +0.05(+1.60%)
Feb 02, 2015 3.289 3.289 3.251 3.257 491,082 -0.02(-0.73%)
Jan 30, 2015 3.293 3.293 3.273 3.281 90,580 -0.03(-0.85%)
Jan 29, 2015 3.265 3.309 3.265 3.309 124,600 +0.03(+0.98%)
Jan 28, 2015 3.301 3.321 3.277 3.277 138,696 -0.02(-0.73%)
Jan 27, 2015 3.305 3.309 3.281 3.301 110,960 -0.02(-0.60%)
Jan 26, 2015 3.333 3.337 3.317 3.321 132,361 -0.01(-0.24%)
Jan 23, 2015 3.325 3.337 3.317 3.329 65,435 +0.00(+0.12%)
Jan 22, 2015 3.305 3.329 3.305 3.325 111,050 +0.02(+0.61%)
Jan 21, 2015 3.281 3.309 3.265 3.305 237,595 +0.03(+0.97%)
Jan 20, 2015 3.305 3.305 3.274 3.274 101,817 -0.02(-0.48%)
Jan 16, 2015 3.221 3.293 3.221 3.289 393,263 +0.08(+2.38%)
Jan 15, 2015 3.225 3.245 3.213 3.213 103,914 -0.02(-0.62%)
Jan 14, 2015 3.197 3.245 3.197 3.233 128,343 -0.02(-0.62%)
Jan 13, 2015 3.273 3.301 3.245 3.253 190,630 -0.02(-0.49%)
Jan 12, 2015 3.285 3.309 3.269 3.269 117,210 -0.02(-0.73%)
Jan 09, 2015 3.305 3.313 3.285 3.293 134,612 -0.02(-0.49%)
Jan 08, 2015 3.293 3.317 3.289 3.309 297,894 +0.03(+0.98%)
Jan 07, 2015 3.249 3.285 3.241 3.277 255,433 +0.05(+1.49%)
Jan 06, 2015 3.213 3.253 3.205 3.229 248,919 +0.01(+0.37%)
Jan 05, 2015 3.261 3.265 3.201 3.217 187,341 -0.06(-1.72%)
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.