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 (%)
Jun 28, 2013 2.825 2.825 2.793 2.796 455,648 -0.00(-0.13%)
Jun 26, 2013 2.786 2.804 2.779 2.800 123,016 +0.02(+0.76%)
Jun 25, 2013 2.782 2.782 2.733 2.779 336,639 +0.02(+0.90%)
Jun 24, 2013 2.758 2.782 2.698 2.754 601,886 -0.05(-1.64%)
Jun 21, 2013 2.768 2.804 2.758 2.800 316,922 +0.04(+1.53%)
Jun 20, 2013 2.796 2.807 2.744 2.758 279,848 -0.06(-2.00%)
Jun 19, 2013 2.839 2.839 2.804 2.814 349,345 -0.02(-0.75%)
Jun 18, 2013 2.796 2.835 2.796 2.835 287,050 +0.03(+1.00%)
Jun 17, 2013 2.814 2.837 2.793 2.807 183,011 -0.01(-0.25%)
Jun 14, 2013 2.839 2.839 2.811 2.814 70,124 -0.08(-2.68%)
Jun 13, 2013 2.846 2.902 2.842 2.892 118,274 +0.03(+1.11%)
Jun 12, 2013 2.860 2.878 2.842 2.860 161,896 +0.00(+0.00%)
Jun 11, 2013 2.874 2.874 2.853 2.860 239,691 -0.03(-0.98%)
Jun 10, 2013 2.916 2.916 2.874 2.888 85,281 -0.03(-1.09%)
Jun 07, 2013 2.888 2.920 2.881 2.920 119,766 +0.05(+1.72%)
Jun 06, 2013 2.835 2.878 2.835 2.871 215,372 +0.03(+1.12%)
Jun 05, 2013 2.860 2.867 2.814 2.839 297,251 -0.04(-1.23%)
Jun 04, 2013 2.863 2.881 2.856 2.874 187,338 +0.00(+0.00%)
Jun 03, 2013 2.888 2.890 2.856 2.874 149,433 +0.00(+0.12%)
May 31, 2013 2.888 2.902 2.871 2.871 313,462 -0.02(-0.85%)
May 30, 2013 2.895 2.913 2.885 2.895 182,206 +0.00(+0.12%)
May 29, 2013 2.909 2.909 2.860 2.892 159,690 -0.02(-0.61%)
May 28, 2013 2.916 2.930 2.902 2.909 116,125 +0.01(+0.36%)
May 24, 2013 2.878 2.899 2.874 2.899 146,734 +0.00(+0.02%)
May 23, 2013 2.881 2.898 2.758 2.898 377,870 -0.01(-0.26%)
May 22, 2013 2.878 2.938 2.874 2.906 526,269 -0.02(-0.60%)
May 21, 2013 2.913 2.927 2.913 2.923 108,114 +0.01(+0.36%)
May 20, 2013 2.913 2.920 2.909 2.913 121,439 +0.00(+0.00%)
May 17, 2013 2.913 2.916 2.899 2.913 170,349 +0.01(+0.36%)
May 16, 2013 2.902 2.913 2.895 2.902 142,066 -0.01(-0.48%)
May 15, 2013 2.909 2.923 2.906 2.916 160,166 +0.02(+0.73%)
May 13, 2013 2.885 2.902 2.878 2.895 128,565 -0.00(-0.12%)
May 10, 2013 2.888 2.906 2.878 2.899 245,331 +0.01(+0.24%)
May 09, 2013 2.878 2.892 2.878 2.892 159,092 +0.00(+0.12%)
May 08, 2013 2.874 2.892 2.867 2.888 92,569 +0.01(+0.37%)
May 07, 2013 2.867 2.878 2.856 2.878 70,776 +0.02(+0.62%)
May 06, 2013 2.856 2.860 2.846 2.860 292,657 +0.00(+0.12%)
May 03, 2013 2.849 2.867 2.846 2.856 315,912 +0.01(+0.37%)
May 02, 2013 2.825 2.846 2.825 2.846 178,777 +0.02(+0.87%)
May 01, 2013 2.832 2.839 2.821 2.821 415,367 -0.02(-0.62%)
Apr 30, 2013 2.835 2.842 2.828 2.839 126,983 +0.00(+0.00%)
Apr 29, 2013 2.828 2.846 2.828 2.839 214,779 +0.01(+0.25%)
Apr 26, 2013 2.828 2.839 2.825 2.832 65,618 -0.01(-0.25%)
Apr 25, 2013 2.821 2.846 2.821 2.839 117,875 +0.02(+0.62%)
Apr 24, 2013 2.821 2.832 2.814 2.821 106,118 +0.01(+0.25%)
Apr 23, 2013 2.818 2.842 2.811 2.814 366,842 +0.01(+0.38%)
Apr 22, 2013 2.814 2.818 2.786 2.804 330,542 +0.01(+0.51%)
Apr 19, 2013 2.779 2.793 2.772 2.789 132,912 +0.00(+0.13%)
Apr 18, 2013 2.800 2.800 2.765 2.786 218,806 -0.02(-0.75%)
Apr 17, 2013 2.818 2.825 2.786 2.807 196,503 -0.02(-0.75%)
Apr 16, 2013 2.818 2.832 2.800 2.828 222,172 +0.03(+1.01%)
Apr 15, 2013 2.839 2.839 2.786 2.800 210,733 -0.05(-1.61%)
Apr 12, 2013 2.839 2.846 2.814 2.846 269,736 -0.01(-0.37%)
Apr 11, 2013 2.863 2.863 2.849 2.856 104,768 -0.01(-0.37%)
Apr 10, 2013 2.846 2.871 2.839 2.867 186,096 +0.03(+0.99%)
Apr 09, 2013 2.825 2.846 2.821 2.839 72,673 +0.01(+0.25%)
Apr 08, 2013 2.811 2.832 2.811 2.832 109,345 +0.02(+0.63%)
Apr 05, 2013 2.768 2.814 2.768 2.814 162,253 -0.00(-0.13%)
Apr 04, 2013 2.804 2.828 2.804 2.818 161,930 +0.00(+0.13%)
Apr 03, 2013 2.800 2.832 2.800 2.814 321,161 -0.02(-0.87%)
Apr 02, 2013 2.849 2.855 2.832 2.839 186,102 +0.00(+0.12%)
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.