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 )

7.255 -0.045 (-0.62%)
Streaming Delayed Price Updated: 1:05 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, 2017 3.989 3.989 3.940 3.965 175,877 -0.01(-0.37%)
Mar 30, 2017 3.940 3.980 3.930 3.980 121,962 +0.05(+1.26%)
Mar 29, 2017 3.960 3.975 3.925 3.930 81,166 -0.05(-1.24%)
Mar 28, 2017 3.915 3.980 3.901 3.980 136,502 +0.06(+1.51%)
Mar 27, 2017 3.876 3.920 3.876 3.920 98,740 +0.02(+0.63%)
Mar 24, 2017 3.910 3.920 3.886 3.896 89,089 -0.02(-0.50%)
Mar 23, 2017 3.886 3.915 3.881 3.915 55,804 +0.02(+0.63%)
Mar 22, 2017 3.881 3.896 3.880 3.891 80,799 -0.00(-0.13%)
Mar 21, 2017 3.915 3.925 3.881 3.896 102,148 -0.01(-0.38%)
Mar 20, 2017 3.925 3.930 3.910 3.910 59,203 -0.03(-0.75%)
Mar 17, 2017 3.925 3.940 3.915 3.940 70,381 +0.03(+0.76%)
Mar 16, 2017 3.915 3.936 3.901 3.910 74,656 -0.02(-0.50%)
Mar 15, 2017 3.930 3.965 3.876 3.930 96,844 +0.01(+0.25%)
Mar 14, 2017 3.906 3.925 3.906 3.920 73,971 +0.00(+0.12%)
Mar 13, 2017 3.911 3.940 3.906 3.915 80,843 -0.01(-0.25%)
Mar 10, 2017 3.915 3.925 3.891 3.925 105,549 +0.04(+0.99%)
Mar 09, 2017 3.949 3.959 3.887 3.887 277,815 -0.07(-1.71%)
Mar 08, 2017 3.954 3.954 3.935 3.954 54,648 +0.00(+0.12%)
Mar 07, 2017 3.940 3.959 3.940 3.949 60,418 +0.00(+0.12%)
Mar 06, 2017 3.944 3.946 3.930 3.944 96,597 -0.02(-0.49%)
Mar 03, 2017 3.930 3.964 3.930 3.964 65,976 +0.04(+0.98%)
Mar 02, 2017 3.940 3.954 3.925 3.925 101,502 -0.02(-0.49%)
Mar 01, 2017 3.920 3.959 3.920 3.944 58,544 +0.03(+0.86%)
Feb 28, 2017 3.891 3.916 3.887 3.911 111,299 +0.01(+0.25%)
Feb 27, 2017 3.906 3.920 3.896 3.901 120,164 -0.00(-0.12%)
Feb 24, 2017 3.896 3.920 3.894 3.906 116,800 +0.00(+0.12%)
Feb 23, 2017 3.887 3.920 3.887 3.901 134,562 +0.01(+0.25%)
Feb 22, 2017 3.877 3.891 3.869 3.891 75,696 +0.01(+0.25%)
Feb 21, 2017 3.838 3.882 3.838 3.882 68,496 +0.05(+1.39%)
Feb 17, 2017 3.829 3.829 3.829 0 -0.01(-0.27%)
Feb 16, 2017 3.838 3.848 3.819 3.839 103,604 -0.00(-0.11%)
Feb 15, 2017 3.814 3.846 3.814 3.843 115,123 +0.01(+0.38%)
Feb 14, 2017 3.814 3.838 3.809 3.829 102,919 +0.00(+0.13%)
Feb 13, 2017 3.800 3.829 3.785 3.824 137,608 +0.01(+0.38%)
Feb 10, 2017 3.790 3.809 3.785 3.809 104,104 +0.02(+0.51%)
Feb 09, 2017 3.775 3.800 3.775 3.790 114,818 +0.00(+0.00%)
Feb 08, 2017 3.790 3.790 3.766 3.790 78,327 +0.00(+0.13%)
Feb 07, 2017 3.790 3.800 3.761 3.785 78,737 +0.00(+0.00%)
Feb 06, 2017 3.785 3.795 3.766 3.785 107,099 -0.00(-0.13%)
Feb 03, 2017 3.804 3.804 3.780 3.790 111,417 -0.01(-0.38%)
Feb 02, 2017 3.809 3.814 3.795 3.804 65,280 +0.00(+0.13%)
Feb 01, 2017 3.790 3.833 3.785 3.800 105,019 +0.01(+0.38%)
Jan 31, 2017 3.804 3.809 3.775 3.785 48,917 -0.04(-1.01%)
Jan 30, 2017 3.804 3.824 3.785 3.824 50,429 +0.02(+0.51%)
Jan 27, 2017 3.814 3.825 3.804 3.804 54,731 -0.02(-0.51%)
Jan 26, 2017 3.809 3.824 3.800 3.824 54,381 +0.03(+0.76%)
Jan 25, 2017 3.809 3.819 3.775 3.795 107,969 -0.00(-0.13%)
Jan 24, 2017 3.761 3.804 3.756 3.800 75,615 +0.03(+0.90%)
Jan 23, 2017 3.771 3.771 3.747 3.766 55,290 +0.00(+0.00%)
Jan 20, 2017 3.761 3.775 3.761 3.766 36,375 -0.00(-0.13%)
Jan 19, 2017 3.751 3.771 3.751 3.771 59,836 +0.01(+0.39%)
Jan 18, 2017 3.775 3.775 3.751 3.756 80,472 -0.02(-0.64%)
Jan 17, 2017 3.761 3.786 3.759 3.780 61,201 +0.01(+0.26%)
Jan 13, 2017 3.771 3.771 3.771 0 +0.02(+0.52%)
Jan 12, 2017 3.761 3.775 3.742 3.751 89,014 -0.02(-0.64%)
Jan 11, 2017 3.775 3.775 3.756 3.775 48,861 +0.01(+0.39%)
Jan 10, 2017 3.790 3.800 3.759 3.761 80,116 -0.04(-1.14%)
Jan 09, 2017 3.761 3.804 3.761 3.804 97,453 +0.03(+0.77%)
Jan 06, 2017 3.742 3.775 3.742 3.775 74,681 +0.03(+0.90%)
Jan 05, 2017 3.727 3.760 3.727 3.742 96,258 -0.01(-0.26%)
Jan 04, 2017 3.718 3.766 3.718 3.751 158,897 +0.03(+0.78%)
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.