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 )

7.310 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2015 3.391 3.395 3.354 3.371 221,860 -0.02(-0.48%)
Apr 29, 2015 3.391 3.395 3.375 3.387 143,507 +0.00(+0.00%)
Apr 28, 2015 3.412 3.412 3.367 3.387 256,957 -0.02(-0.48%)
Apr 27, 2015 3.424 3.424 3.403 3.403 72,261 -0.01(-0.36%)
Apr 24, 2015 3.412 3.424 3.412 3.416 115,247 -0.00(-0.12%)
Apr 23, 2015 3.403 3.424 3.403 3.420 104,035 +0.01(+0.24%)
Apr 22, 2015 3.399 3.420 3.399 3.412 60,495 +0.01(+0.36%)
Apr 21, 2015 3.412 3.420 3.395 3.399 56,527 -0.01(-0.24%)
Apr 20, 2015 3.391 3.416 3.391 3.407 50,386 +0.02(+0.69%)
Apr 17, 2015 3.399 3.403 3.383 3.384 50,989 -0.02(-0.57%)
Apr 16, 2015 3.403 3.416 3.391 3.403 27,798 +0.00(+0.00%)
Apr 15, 2015 3.387 3.412 3.387 3.403 57,115 +0.02(+0.73%)
Apr 14, 2015 3.395 3.403 3.379 3.379 110,078 -0.01(-0.24%)
Apr 13, 2015 3.399 3.407 3.379 3.387 121,268 -0.01(-0.36%)
Apr 10, 2015 3.399 3.405 3.387 3.399 58,531 -0.01(-0.24%)
Apr 09, 2015 3.387 3.412 3.379 3.407 157,893 +0.02(+0.59%)
Apr 08, 2015 3.371 3.391 3.371 3.387 121,944 +0.01(+0.25%)
Apr 07, 2015 3.367 3.391 3.367 3.379 173,251 +0.01(+0.36%)
Apr 06, 2015 3.330 3.379 3.330 3.367 77,686 +0.03(+0.98%)
Apr 02, 2015 3.321 3.334 3.334 3.334 175,312 -0.02(-0.73%)
Apr 01, 2015 3.367 3.367 3.346 3.358 139,178 -0.00(-0.12%)
Mar 31, 2015 3.367 3.367 3.367 3.362 193,761 +0.00(+0.12%)
Mar 30, 2015 3.346 3.367 3.342 3.358 110,300 +0.02(+0.49%)
Mar 27, 2015 3.346 3.350 3.334 3.342 43,090 +0.00(+0.12%)
Mar 26, 2015 3.330 3.350 3.326 3.338 115,471 +0.02(+0.49%)
Mar 25, 2015 3.342 3.351 3.321 3.321 196,132 -0.02(-0.73%)
Mar 24, 2015 3.371 3.371 3.338 3.346 153,391 -0.02(-0.73%)
Mar 23, 2015 3.350 3.383 3.350 3.371 119,861 +0.02(+0.49%)
Mar 20, 2015 3.367 3.383 3.354 3.354 148,913 -0.01(-0.24%)
Mar 19, 2015 3.367 3.379 3.350 3.362 62,226 -0.01(-0.37%)
Mar 18, 2015 3.342 3.387 3.334 3.375 165,565 +0.01(+0.37%)
Mar 17, 2015 3.375 3.375 3.362 3.362 160,569 -0.01(-0.36%)
Mar 16, 2015 3.347 3.391 3.347 3.375 141,143 +0.03(+0.84%)
Mar 13, 2015 3.379 3.387 3.347 3.347 131,676 -0.04(-1.18%)
Mar 12, 2015 3.375 3.395 3.375 3.387 56,020 +0.01(+0.36%)
Mar 11, 2015 3.363 3.379 3.363 3.375 82,879 +0.01(+0.36%)
Mar 10, 2015 3.367 3.379 3.363 3.363 99,513 -0.02(-0.71%)
Mar 09, 2015 3.391 3.395 3.363 3.387 89,730 +0.01(+0.24%)
Mar 06, 2015 3.391 3.391 3.363 3.379 120,978 -0.01(-0.35%)
Mar 05, 2015 3.371 3.403 3.367 3.391 163,905 +0.02(+0.71%)
Mar 04, 2015 3.363 3.371 3.351 3.367 124,546 -0.00(-0.12%)
Mar 03, 2015 3.371 3.371 3.367 3.371 114,508 -0.02(-0.47%)
Mar 02, 2015 3.387 3.399 3.379 3.387 160,726 +0.01(+0.36%)
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%)
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.