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 )

7.251 -0.054 (-0.74%)
Streaming Delayed Price Updated: 3:21 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, 2016 3.374 3.446 3.355 3.369 246,528 +0.00(+0.13%)
Mar 30, 2016 3.374 3.392 3.351 3.365 139,457 -0.00(-0.13%)
Mar 29, 2016 3.346 3.383 3.337 3.369 87,945 +0.03(+0.81%)
Mar 28, 2016 3.342 3.360 3.328 3.342 95,499 +0.01(+0.27%)
Mar 24, 2016 3.346 3.333 3.333 3.333 187,802 -0.02(-0.54%)
Mar 23, 2016 3.319 3.365 3.315 3.351 292,428 +0.03(+0.81%)
Mar 22, 2016 3.310 3.337 3.306 3.324 100,898 +0.00(+0.00%)
Mar 21, 2016 3.297 3.324 3.292 3.324 153,989 +0.02(+0.55%)
Mar 18, 2016 3.301 3.332 3.297 3.306 61,023 +0.00(+0.14%)
Mar 17, 2016 3.324 3.337 3.279 3.301 144,707 -0.01(-0.27%)
Mar 16, 2016 3.301 3.333 3.283 3.310 104,071 +0.01(+0.27%)
Mar 15, 2016 3.315 3.324 3.288 3.301 118,111 -0.02(-0.68%)
Mar 14, 2016 3.346 3.346 3.324 3.324 91,424 -0.03(-0.79%)
Mar 11, 2016 3.328 3.350 3.326 3.350 55,002 +0.04(+1.06%)
Mar 10, 2016 3.324 3.333 3.293 3.315 78,302 -0.00(-0.13%)
Mar 09, 2016 3.289 3.328 3.282 3.320 79,445 +0.04(+1.07%)
Mar 08, 2016 3.297 3.306 3.267 3.284 110,772 -0.01(-0.27%)
Mar 07, 2016 3.293 3.302 3.284 3.293 94,141 +0.00(+0.13%)
Mar 04, 2016 3.289 3.293 3.289 3.289 110,758 +0.01(+0.27%)
Mar 03, 2016 3.253 3.306 3.253 3.280 120,158 +0.04(+1.09%)
Mar 02, 2016 3.223 3.249 3.218 3.245 131,914 +0.01(+0.41%)
Mar 01, 2016 3.174 3.236 3.174 3.231 135,876 +0.06(+1.94%)
Feb 29, 2016 3.161 3.187 3.161 3.170 85,553 +0.00(+0.00%)
Feb 26, 2016 3.187 3.200 3.165 3.170 68,517 +0.00(+0.14%)
Feb 25, 2016 3.152 3.174 3.139 3.165 162,922 +0.02(+0.70%)
Feb 24, 2016 3.113 3.148 3.104 3.143 59,245 +0.00(+0.14%)
Feb 23, 2016 3.183 3.192 3.130 3.139 226,726 -0.04(-1.25%)
Feb 22, 2016 3.205 3.205 3.165 3.179 98,895 -0.02(-0.55%)
Feb 19, 2016 3.135 3.196 3.117 3.196 162,190 +0.05(+1.68%)
Feb 18, 2016 3.165 3.165 3.130 3.143 107,208 -0.02(-0.70%)
Feb 17, 2016 3.117 3.165 3.117 3.165 202,315 +0.07(+2.13%)
Feb 16, 2016 3.073 3.099 3.064 3.099 211,498 +0.05(+1.73%)
Feb 12, 2016 3.007 3.047 3.047 3.047 178,760 +0.05(+1.76%)
Feb 11, 2016 3.007 3.007 2.972 2.994 141,711 -0.04(-1.45%)
Feb 10, 2016 3.025 3.099 3.025 3.038 402,756 +0.02(+0.73%)
Feb 09, 2016 3.003 3.051 2.989 3.016 160,423 -0.01(-0.48%)
Feb 08, 2016 3.038 3.060 3.003 3.030 99,388 -0.03(-1.11%)
Feb 05, 2016 3.099 3.104 3.056 3.064 82,329 -0.04(-1.28%)
Feb 04, 2016 3.099 3.139 3.095 3.104 119,356 -0.01(-0.28%)
Feb 03, 2016 3.091 3.113 3.042 3.113 124,101 +0.04(+1.29%)
Feb 02, 2016 3.086 3.091 3.069 3.073 65,709 -0.05(-1.69%)
Feb 01, 2016 3.108 3.130 3.091 3.126 75,822 +0.01(+0.28%)
Jan 29, 2016 3.060 3.126 3.060 3.117 115,919 +0.06(+2.02%)
Jan 28, 2016 3.038 3.069 3.038 3.055 64,994 +0.03(+1.02%)
Jan 27, 2016 3.029 3.060 3.011 3.025 225,917 -0.00(-0.15%)
Jan 26, 2016 2.976 3.038 2.976 3.029 169,334 +0.05(+1.78%)
Jan 25, 2016 3.016 3.020 2.976 2.976 123,144 -0.04(-1.31%)
Jan 22, 2016 2.981 3.042 2.981 3.016 255,021 +0.07(+2.39%)
Jan 21, 2016 2.914 2.994 2.914 2.945 286,042 +0.04(+1.21%)
Jan 20, 2016 2.928 2.932 2.800 2.910 362,373 -0.05(-1.64%)
Jan 19, 2016 2.985 3.012 2.923 2.958 511,112 -0.01(-0.30%)
Jan 15, 2016 3.038 2.967 2.967 2.967 794,769 -0.09(-3.02%)
Jan 14, 2016 3.038 3.064 3.029 3.060 192,907 +0.03(+0.87%)
Jan 13, 2016 3.130 3.142 3.033 3.033 120,223 -0.09(-2.96%)
Jan 12, 2016 3.148 3.161 3.091 3.126 216,507 +0.01(+0.42%)
Jan 11, 2016 3.121 3.126 3.086 3.113 192,252 +0.02(+0.71%)
Jan 08, 2016 3.126 3.135 3.086 3.091 181,095 -0.01(-0.43%)
Jan 07, 2016 3.148 3.161 3.086 3.104 631,988 -0.08(-2.49%)
Jan 06, 2016 3.236 3.236 3.152 3.183 249,510 -0.06(-1.90%)
Jan 05, 2016 3.245 3.249 3.231 3.245 199,866 +0.00(+0.14%)
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.