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 )

7.280 -0.020 (-0.27%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Jun 30, 2014 3.378 3.401 3.351 3.382 229,036 +0.03(+0.80%)
Jun 27, 2014 3.348 3.355 3.336 3.355 85,729 +0.02(+0.46%)
Jun 26, 2014 3.359 3.367 3.332 3.340 160,028 -0.02(-0.46%)
Jun 25, 2014 3.340 3.360 3.336 3.355 144,518 +0.02(+0.69%)
Jun 24, 2014 3.271 3.332 3.271 3.332 327,700 +0.06(+1.76%)
Jun 23, 2014 3.274 3.298 3.274 3.274 155,703 -0.01(-0.35%)
Jun 20, 2014 3.294 3.305 3.274 3.286 137,896 -0.00(-0.12%)
Jun 19, 2014 3.305 3.317 3.274 3.290 126,375 +0.00(+0.12%)
Jun 18, 2014 3.298 3.321 3.271 3.286 121,791 -0.01(-0.23%)
Jun 17, 2014 3.282 3.375 3.282 3.294 215,696 -0.01(-0.23%)
Jun 16, 2014 3.309 3.344 3.267 3.301 173,238 +0.01(+0.35%)
Jun 13, 2014 3.286 3.305 3.275 3.290 172,018 +0.02(+0.58%)
Jun 12, 2014 3.294 3.309 3.271 3.271 125,214 -0.02(-0.57%)
Jun 11, 2014 3.309 3.309 3.271 3.290 186,507 -0.02(-0.46%)
Jun 10, 2014 3.297 3.309 3.294 3.305 158,517 +0.02(+0.57%)
Jun 06, 2014 3.279 3.290 3.275 3.286 131,044 +0.01(+0.32%)
Jun 05, 2014 3.275 3.279 3.267 3.276 182,176 +0.02(+0.49%)
Jun 04, 2014 3.248 3.271 3.245 3.260 187,677 +0.01(+0.23%)
Jun 03, 2014 3.256 3.260 3.233 3.252 118,527 -0.00(-0.00%)
Jun 02, 2014 3.297 3.301 3.203 3.252 715,309 -0.03(-0.80%)
May 30, 2014 3.260 3.297 3.256 3.279 184,981 +0.02(+0.58%)
May 29, 2014 3.279 3.286 3.260 3.260 126,154 -0.01(-0.31%)
May 28, 2014 3.271 3.275 3.260 3.270 118,668 -0.00(-0.03%)
May 27, 2014 3.271 3.286 3.264 3.271 150,790 +0.02(+0.70%)
May 23, 2014 3.245 3.248 3.248 3.248 149,131 +0.00(+0.06%)
May 22, 2014 3.248 3.267 3.233 3.247 112,995 +0.01(+0.29%)
May 21, 2014 3.245 3.260 3.222 3.237 193,884 -0.00(-0.12%)
May 20, 2014 3.241 3.260 3.233 3.241 159,199 -0.00(-0.12%)
May 19, 2014 3.222 3.245 3.211 3.245 162,259 +0.02(+0.70%)
May 16, 2014 3.199 3.237 3.199 3.222 226,677 +0.04(+1.18%)
May 15, 2014 3.218 3.226 3.184 3.184 354,962 -0.03(-0.94%)
May 14, 2014 3.248 3.248 3.203 3.215 140,565 -0.03(-0.81%)
May 13, 2014 3.203 3.267 3.196 3.241 774,588 +0.04(+1.30%)
May 12, 2014 3.173 3.199 3.173 3.199 115,428 +0.03(+0.83%)
May 09, 2014 3.173 3.181 3.158 3.173 165,772 +0.01(+0.24%)
May 08, 2014 3.162 3.177 3.154 3.166 156,182 +0.00(+0.12%)
May 07, 2014 3.169 3.169 3.147 3.162 274,980 +0.00(+0.12%)
May 06, 2014 3.173 3.173 3.147 3.158 79,920 -0.01(-0.24%)
May 05, 2014 3.154 3.173 3.143 3.166 187,332 +0.01(+0.24%)
May 02, 2014 3.173 3.188 3.158 3.158 231,984 -0.00(-0.12%)
May 01, 2014 3.169 3.173 3.156 3.162 132,507 +0.01(+0.26%)
Apr 30, 2014 3.154 3.154 3.139 3.153 128,136 +0.00(+0.10%)
Apr 29, 2014 3.139 3.158 3.139 3.150 102,261 +0.01(+0.36%)
Apr 28, 2014 3.166 3.169 3.128 3.139 116,710 -0.01(-0.24%)
Apr 25, 2014 3.154 3.162 3.143 3.147 83,702 -0.01(-0.24%)
Apr 24, 2014 3.166 3.169 3.147 3.154 83,789 +0.00(+0.12%)
Apr 23, 2014 3.135 3.158 3.135 3.150 178,660 +0.01(+0.36%)
Apr 22, 2014 3.135 3.147 3.135 3.139 244,172 +0.01(+0.42%)
Apr 21, 2014 3.120 3.128 3.113 3.126 127,332 +0.01(+0.18%)
Apr 17, 2014 3.128 3.120 3.120 3.120 177,259 -0.00(-0.12%)
Apr 16, 2014 3.120 3.128 3.109 3.124 126,369 +0.02(+0.73%)
Apr 15, 2014 3.124 3.124 3.098 3.101 120,825 -0.02(-0.48%)
Apr 14, 2014 3.109 3.117 3.101 3.117 59,525 +0.02(+0.61%)
Apr 11, 2014 3.094 3.098 3.088 3.098 107,709 +0.00(+0.00%)
Apr 10, 2014 3.120 3.132 3.090 3.098 354,689 -0.01(-0.36%)
Apr 09, 2014 3.113 3.120 3.105 3.109 150,280 +0.02(+0.49%)
Apr 08, 2014 3.086 3.101 3.083 3.094 180,749 +0.02(+0.61%)
Apr 07, 2014 3.105 3.105 3.075 3.075 94,550 -0.03(-0.85%)
Apr 04, 2014 3.154 3.154 3.090 3.101 190,270 -0.00(-0.12%)
Apr 03, 2014 3.135 3.150 3.105 3.105 136,200 -0.02(-0.60%)
Apr 02, 2014 3.132 3.135 3.124 3.124 88,887 -0.01(-0.24%)
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.