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 30, 2015 3.356 3.373 3.322 3.348 209,348 +0.01(+0.25%)
Jun 29, 2015 3.373 3.373 3.318 3.339 156,481 -0.04(-1.12%)
Jun 26, 2015 3.398 3.406 3.377 3.377 139,012 -0.03(-0.86%)
Jun 25, 2015 3.411 3.411 3.377 3.406 103,461 +0.01(+0.37%)
Jun 24, 2015 3.411 3.419 3.385 3.394 103,797 -0.02(-0.51%)
Jun 23, 2015 3.415 3.415 3.400 3.411 101,580 -0.00(-0.10%)
Jun 22, 2015 3.402 3.419 3.398 3.415 102,774 +0.02(+0.49%)
Jun 19, 2015 3.432 3.448 3.381 3.398 147,382 -0.05(-1.34%)
Jun 18, 2015 3.432 3.444 3.411 3.444 106,943 +0.02(+0.61%)
Jun 17, 2015 3.427 3.427 3.394 3.423 100,085 +0.01(+0.25%)
Jun 16, 2015 3.419 3.419 3.402 3.415 182,600 +0.01(+0.37%)
Jun 15, 2015 3.406 3.410 3.386 3.402 156,036 -0.01(-0.36%)
Jun 12, 2015 3.402 3.419 3.398 3.414 108,808 -0.00(-0.12%)
Jun 11, 2015 3.414 3.423 3.410 3.419 124,254 +0.00(+0.12%)
Jun 10, 2015 3.390 3.423 3.390 3.414 122,339 +0.02(+0.59%)
Jun 09, 2015 3.394 3.398 3.378 3.394 84,774 +0.00(+0.02%)
Jun 08, 2015 3.394 3.406 3.386 3.394 31,508 -0.00(-0.14%)
Jun 05, 2015 3.386 3.410 3.357 3.399 63,527 +0.00(+0.14%)
Jun 04, 2015 3.414 3.427 3.394 3.394 83,125 -0.02(-0.60%)
Jun 03, 2015 3.423 3.441 3.410 3.414 177,054 -0.00(-0.12%)
Jun 02, 2015 3.419 3.435 3.410 3.419 74,036 -0.00(-0.12%)
Jun 01, 2015 3.406 3.443 3.406 3.423 133,793 +0.02(+0.72%)
May 29, 2015 3.394 3.410 3.390 3.398 90,418 -0.00(-0.12%)
May 28, 2015 3.427 3.431 3.398 3.402 87,689 -0.02(-0.72%)
May 27, 2015 3.439 3.451 3.423 3.427 116,456 +0.00(+0.12%)
May 26, 2015 3.455 3.455 3.423 3.423 114,375 -0.03(-0.83%)
May 22, 2015 3.460 3.451 3.451 3.451 147,419 -0.01(-0.24%)
May 21, 2015 3.439 3.460 3.431 3.460 128,535 +0.02(+0.60%)
May 20, 2015 3.423 3.455 3.410 3.439 373,781 +0.02(+0.60%)
May 19, 2015 3.419 3.427 3.410 3.419 191,999 -0.01(-0.24%)
May 18, 2015 3.406 3.427 3.398 3.427 174,601 +0.02(+0.48%)
May 15, 2015 3.398 3.410 3.394 3.410 109,587 +0.00(+0.12%)
May 14, 2015 3.398 3.406 3.394 3.406 66,892 +0.01(+0.36%)
May 13, 2015 3.378 3.394 3.378 3.394 52,944 +0.02(+0.73%)
May 12, 2015 3.378 3.382 3.365 3.369 163,926 -0.02(-0.48%)
May 11, 2015 3.398 3.398 3.373 3.386 88,790 -0.01(-0.26%)
May 08, 2015 3.394 3.398 3.378 3.395 143,331 +0.02(+0.51%)
May 07, 2015 3.373 3.386 3.357 3.378 99,743 -0.01(-0.24%)
May 06, 2015 3.402 3.402 3.369 3.386 59,218 -0.01(-0.24%)
May 05, 2015 3.414 3.414 3.382 3.394 146,342 -0.01(-0.36%)
May 04, 2015 3.410 3.414 3.406 3.406 58,865 +0.00(+0.12%)
May 01, 2015 3.390 3.406 3.386 3.402 112,587 +0.02(+0.73%)
Apr 30, 2015 3.398 3.402 3.361 3.378 221,407 -0.02(-0.48%)
Apr 29, 2015 3.398 3.402 3.382 3.394 143,214 +0.00(+0.00%)
Apr 28, 2015 3.419 3.419 3.373 3.394 256,432 -0.02(-0.48%)
Apr 27, 2015 3.431 3.431 3.410 3.410 72,113 -0.01(-0.36%)
Apr 24, 2015 3.419 3.431 3.419 3.423 115,011 -0.00(-0.12%)
Apr 23, 2015 3.410 3.431 3.410 3.427 103,822 +0.01(+0.24%)
Apr 22, 2015 3.406 3.427 3.406 3.419 60,371 +0.01(+0.36%)
Apr 21, 2015 3.419 3.427 3.402 3.406 56,411 -0.01(-0.24%)
Apr 20, 2015 3.398 3.423 3.398 3.414 50,283 +0.02(+0.69%)
Apr 17, 2015 3.406 3.410 3.390 3.391 50,885 -0.02(-0.57%)
Apr 16, 2015 3.410 3.423 3.398 3.410 27,741 +0.00(+0.00%)
Apr 15, 2015 3.394 3.419 3.394 3.410 56,999 +0.02(+0.73%)
Apr 14, 2015 3.402 3.410 3.386 3.386 109,853 -0.01(-0.24%)
Apr 13, 2015 3.406 3.414 3.386 3.394 121,020 -0.01(-0.36%)
Apr 10, 2015 3.406 3.412 3.394 3.406 58,412 -0.01(-0.24%)
Apr 09, 2015 3.394 3.419 3.386 3.414 157,571 +0.02(+0.59%)
Apr 08, 2015 3.378 3.398 3.378 3.394 121,695 +0.01(+0.25%)
Apr 07, 2015 3.373 3.398 3.373 3.386 172,897 +0.01(+0.36%)
Apr 06, 2015 3.336 3.386 3.336 3.373 77,528 +0.03(+0.98%)
Apr 02, 2015 3.328 3.341 3.341 3.341 174,954 -0.02(-0.73%)
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.