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, 2016 3.531 3.559 3.531 3.531 150,060 +0.03(+0.92%)
Jun 29, 2016 3.489 3.545 3.471 3.499 122,993 +0.04(+1.20%)
Jun 28, 2016 3.448 3.457 3.416 3.457 129,206 +0.04(+1.08%)
Jun 27, 2016 3.388 3.434 3.388 3.420 174,069 -0.02(-0.54%)
Jun 24, 2016 3.425 3.476 3.411 3.439 153,959 -0.05(-1.32%)
Jun 23, 2016 3.536 3.563 3.471 3.485 219,381 -0.02(-0.53%)
Jun 22, 2016 3.499 3.536 3.499 3.503 75,258 +0.01(+0.26%)
Jun 21, 2016 3.513 3.540 3.476 3.494 86,612 +0.00(+0.13%)
Jun 20, 2016 3.540 3.559 3.489 3.489 80,100 -0.05(-1.30%)
Jun 17, 2016 3.489 3.536 3.480 3.536 91,945 +0.06(+1.72%)
Jun 16, 2016 3.453 3.494 3.425 3.476 114,738 -0.01(-0.26%)
Jun 15, 2016 3.457 3.489 3.443 3.485 72,401 +0.05(+1.48%)
Jun 14, 2016 3.448 3.466 3.421 3.434 91,751 -0.01(-0.39%)
Jun 13, 2016 3.502 3.523 3.421 3.448 279,809 -0.05(-1.42%)
Jun 10, 2016 3.493 3.501 3.478 3.497 118,022 +0.00(+0.00%)
Jun 09, 2016 3.520 3.524 3.493 3.497 64,963 -0.03(-0.89%)
Jun 08, 2016 3.488 3.533 3.488 3.529 107,279 +0.03(+0.90%)
Jun 07, 2016 3.488 3.511 3.488 3.497 93,580 +0.01(+0.26%)
Jun 06, 2016 3.475 3.502 3.475 3.488 43,447 +0.02(+0.65%)
Jun 03, 2016 3.479 3.484 3.466 3.466 35,422 -0.01(-0.39%)
Jun 02, 2016 3.457 3.484 3.457 3.479 102,016 +0.00(+0.13%)
Jun 01, 2016 3.448 3.475 3.443 3.475 97,114 +0.02(+0.65%)
May 31, 2016 3.448 3.475 3.447 3.452 62,397 -0.01(-0.26%)
May 27, 2016 3.452 3.461 3.461 3.461 196,629 +0.02(+0.52%)
May 26, 2016 3.443 3.457 3.443 3.443 134,519 -0.01(-0.22%)
May 25, 2016 3.430 3.457 3.430 3.451 167,115 +0.03(+0.75%)
May 24, 2016 3.403 3.434 3.399 3.425 121,132 +0.02(+0.66%)
May 23, 2016 3.403 3.403 3.380 3.403 175,677 +0.01(+0.40%)
May 20, 2016 3.353 3.394 3.353 3.389 284,426 +0.05(+1.48%)
May 19, 2016 3.353 3.358 3.326 3.340 233,140 -0.01(-0.27%)
May 18, 2016 3.331 3.367 3.331 3.349 190,172 +0.01(+0.40%)
May 17, 2016 3.362 3.367 3.321 3.335 184,640 -0.04(-1.20%)
May 16, 2016 3.317 3.376 3.313 3.376 210,784 +0.05(+1.63%)
May 13, 2016 3.344 3.358 3.322 3.322 211,924 -0.01(-0.27%)
May 12, 2016 3.376 3.376 3.317 3.331 241,287 -0.02(-0.54%)
May 11, 2016 3.376 3.376 3.349 3.349 100,425 -0.05(-1.59%)
May 10, 2016 3.326 3.412 3.322 3.403 485,777 +0.09(+2.86%)
May 09, 2016 3.308 3.320 3.295 3.308 116,649 -0.01(-0.27%)
May 06, 2016 3.304 3.322 3.281 3.317 106,375 +0.01(+0.41%)
May 05, 2016 3.299 3.317 3.290 3.304 138,942 +0.00(+0.14%)
May 04, 2016 3.304 3.313 3.277 3.299 121,699 -0.01(-0.41%)
May 03, 2016 3.344 3.344 3.299 3.313 138,707 -0.04(-1.34%)
May 02, 2016 3.358 3.358 3.332 3.358 201,148 +0.00(+0.13%)
Apr 29, 2016 3.362 3.371 3.331 3.353 202,352 +0.00(+0.00%)
Apr 28, 2016 3.353 3.394 3.349 3.353 104,426 -0.01(-0.40%)
Apr 27, 2016 3.371 3.394 3.349 3.367 124,625 -0.01(-0.27%)
Apr 26, 2016 3.367 3.403 3.362 3.376 99,949 +0.01(+0.27%)
Apr 25, 2016 3.358 3.367 3.358 3.367 31,709 +0.00(+0.00%)
Apr 22, 2016 3.385 3.389 3.358 3.367 76,523 -0.01(-0.27%)
Apr 21, 2016 3.403 3.403 3.376 3.376 106,479 -0.01(-0.36%)
Apr 20, 2016 3.394 3.398 3.382 3.388 56,593 -0.01(-0.17%)
Apr 19, 2016 3.367 3.394 3.362 3.394 110,519 +0.01(+0.27%)
Apr 18, 2016 3.326 3.385 3.308 3.385 267,180 +0.06(+1.76%)
Apr 15, 2016 3.335 3.340 3.308 3.326 155,130 -0.01(-0.27%)
Apr 14, 2016 3.340 3.340 3.317 3.335 160,709 +0.00(+0.14%)
Apr 13, 2016 3.326 3.344 3.313 3.331 179,155 +0.00(+0.14%)
Apr 12, 2016 3.308 3.331 3.299 3.326 151,271 +0.02(+0.54%)
Apr 11, 2016 3.313 3.340 3.290 3.308 312,612 +0.03(+0.82%)
Apr 08, 2016 3.272 3.295 3.268 3.281 151,160 +0.02(+0.69%)
Apr 07, 2016 3.313 3.319 3.250 3.259 465,794 -0.07(-2.03%)
Apr 06, 2016 3.331 3.344 3.290 3.326 192,919 +0.00(+0.00%)
Apr 05, 2016 3.331 3.331 3.283 3.326 162,207 +0.00(+0.14%)
Apr 04, 2016 3.362 3.374 3.299 3.322 283,641 -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.