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 (%)
Jul 31, 2014 3.345 3.348 3.279 3.291 248,914 -0.06(-1.83%)
Jul 30, 2014 3.368 3.368 3.345 3.352 60,354 -0.01(-0.20%)
Jul 29, 2014 3.360 3.379 3.356 3.359 160,225 -0.01(-0.16%)
Jul 28, 2014 3.356 3.371 3.356 3.364 140,355 +0.01(+0.24%)
Jul 25, 2014 3.371 3.371 3.352 3.356 77,219 -0.01(-0.34%)
Jul 24, 2014 3.379 3.379 3.364 3.368 183,863 +0.00(+0.00%)
Jul 23, 2014 3.368 3.375 3.360 3.368 78,401 +0.01(+0.34%)
Jul 22, 2014 3.364 3.364 3.352 3.356 90,193 +0.01(+0.23%)
Jul 21, 2014 3.368 3.375 3.341 3.348 124,167 -0.01(-0.34%)
Jul 18, 2014 3.364 3.379 3.348 3.360 398,379 +0.01(+0.34%)
Jul 17, 2014 3.375 3.383 3.341 3.348 113,537 -0.04(-1.13%)
Jul 16, 2014 3.410 3.418 3.379 3.387 193,410 +0.01(+0.31%)
Jul 15, 2014 3.418 3.418 3.375 3.376 114,193 -0.03(-0.87%)
Jul 14, 2014 3.437 3.437 3.398 3.406 208,522 +0.00(+0.11%)
Jul 11, 2014 3.437 3.452 3.398 3.402 242,525 -0.02(-0.67%)
Jul 10, 2014 3.348 3.429 3.341 3.425 339,829 +0.07(+1.94%)
Jul 09, 2014 3.371 3.402 3.360 3.360 145,696 -0.01(-0.23%)
Jul 08, 2014 3.383 3.402 3.360 3.368 105,951 -0.01(-0.23%)
Jul 07, 2014 3.395 3.406 3.371 3.375 211,207 -0.01(-0.23%)
Jul 03, 2014 3.387 3.383 3.383 3.383 80,730 +0.01(+0.44%)
Jul 02, 2014 3.371 3.398 3.356 3.368 104,045 -0.01(-0.44%)
Jul 01, 2014 3.402 3.414 3.375 3.383 149,616 +0.01(+0.23%)
Jun 30, 2014 3.371 3.395 3.345 3.375 229,504 +0.03(+0.80%)
Jun 27, 2014 3.341 3.348 3.329 3.348 85,904 +0.02(+0.46%)
Jun 26, 2014 3.352 3.360 3.325 3.333 160,355 -0.02(-0.46%)
Jun 25, 2014 3.333 3.353 3.329 3.348 144,814 +0.02(+0.69%)
Jun 24, 2014 3.264 3.325 3.264 3.325 328,370 +0.06(+1.76%)
Jun 23, 2014 3.268 3.291 3.268 3.268 156,022 -0.01(-0.35%)
Jun 20, 2014 3.287 3.299 3.268 3.279 138,178 -0.00(-0.12%)
Jun 19, 2014 3.299 3.310 3.268 3.283 126,634 +0.00(+0.12%)
Jun 18, 2014 3.291 3.314 3.264 3.279 122,040 -0.01(-0.23%)
Jun 17, 2014 3.275 3.368 3.275 3.287 216,137 -0.01(-0.23%)
Jun 16, 2014 3.302 3.337 3.260 3.295 173,592 +0.01(+0.35%)
Jun 13, 2014 3.279 3.298 3.268 3.283 172,370 +0.02(+0.58%)
Jun 12, 2014 3.287 3.302 3.264 3.264 125,471 -0.02(-0.57%)
Jun 11, 2014 3.302 3.302 3.264 3.283 186,889 -0.02(-0.46%)
Jun 10, 2014 3.291 3.302 3.287 3.298 158,841 +0.02(+0.57%)
Jun 06, 2014 3.272 3.283 3.268 3.279 131,312 +0.01(+0.32%)
Jun 05, 2014 3.268 3.272 3.261 3.269 182,549 +0.02(+0.49%)
Jun 04, 2014 3.242 3.264 3.238 3.253 188,061 +0.01(+0.23%)
Jun 03, 2014 3.249 3.253 3.227 3.246 118,770 -0.00(-0.00%)
Jun 02, 2014 3.291 3.294 3.196 3.246 716,773 -0.03(-0.80%)
May 30, 2014 3.253 3.291 3.250 3.272 185,360 +0.02(+0.58%)
May 29, 2014 3.272 3.279 3.253 3.253 126,412 -0.01(-0.31%)
May 28, 2014 3.264 3.268 3.253 3.263 118,911 -0.00(-0.03%)
May 27, 2014 3.264 3.279 3.257 3.264 151,098 +0.02(+0.70%)
May 23, 2014 3.238 3.242 3.242 3.242 149,436 +0.00(+0.06%)
May 22, 2014 3.242 3.261 3.227 3.240 113,226 +0.01(+0.29%)
May 21, 2014 3.238 3.253 3.215 3.231 194,281 -0.00(-0.12%)
May 20, 2014 3.234 3.253 3.227 3.234 159,525 -0.00(-0.12%)
May 19, 2014 3.215 3.238 3.204 3.238 162,591 +0.02(+0.70%)
May 16, 2014 3.193 3.231 3.193 3.215 227,141 +0.04(+1.18%)
May 15, 2014 3.212 3.219 3.178 3.178 355,688 -0.03(-0.94%)
May 14, 2014 3.242 3.242 3.197 3.208 140,853 -0.03(-0.81%)
May 13, 2014 3.197 3.261 3.189 3.234 776,172 +0.04(+1.30%)
May 12, 2014 3.167 3.193 3.167 3.193 115,664 +0.03(+0.83%)
May 09, 2014 3.167 3.174 3.152 3.167 166,111 +0.01(+0.24%)
May 08, 2014 3.155 3.170 3.148 3.159 156,501 +0.00(+0.12%)
May 07, 2014 3.163 3.163 3.140 3.155 275,543 +0.00(+0.12%)
May 06, 2014 3.167 3.167 3.140 3.152 80,084 -0.01(-0.24%)
May 05, 2014 3.148 3.167 3.136 3.159 187,716 +0.01(+0.24%)
May 02, 2014 3.167 3.182 3.152 3.152 232,459 -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.