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 )

7.290 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 30, 2013 2.794 2.794 2.777 2.780 108,284 -0.00(-0.13%)
Aug 29, 2013 2.791 2.805 2.784 2.784 121,324 -0.01(-0.25%)
Aug 28, 2013 2.770 2.805 2.770 2.791 151,111 +0.01(+0.38%)
Aug 27, 2013 2.794 2.801 2.773 2.780 139,311 -0.03(-1.13%)
Aug 26, 2013 2.815 2.829 2.812 2.812 90,206 +0.00(+0.00%)
Aug 23, 2013 2.815 2.816 2.794 2.812 130,675 +0.00(+0.13%)
Aug 22, 2013 2.787 2.812 2.787 2.808 128,612 +0.02(+0.88%)
Aug 21, 2013 2.791 2.801 2.773 2.784 126,731 -0.02(-0.75%)
Aug 20, 2013 2.787 2.805 2.780 2.805 245,350 +0.02(+0.63%)
Aug 19, 2013 2.801 2.808 2.783 2.787 145,533 -0.01(-0.38%)
Aug 16, 2013 2.794 2.805 2.787 2.798 104,451 +0.00(+0.13%)
Aug 15, 2013 2.815 2.815 2.770 2.794 321,631 -0.04(-1.24%)
Aug 14, 2013 2.837 2.837 2.812 2.829 289,465 +0.00(+0.00%)
Aug 13, 2013 2.847 2.847 2.829 2.829 269,174 -0.01(-0.37%)
Aug 12, 2013 2.833 2.854 2.833 2.840 114,581 +0.00(+0.00%)
Aug 09, 2013 2.837 2.865 2.833 2.840 80,517 +0.00(+0.12%)
Aug 08, 2013 2.854 2.854 2.837 2.837 145,832 +0.00(+0.00%)
Aug 07, 2013 2.844 2.847 2.815 2.837 125,697 -0.01(-0.37%)
Aug 06, 2013 2.851 2.854 2.819 2.847 257,952 -0.01(-0.25%)
Aug 05, 2013 2.865 2.865 2.840 2.854 128,996 -0.01(-0.49%)
Aug 02, 2013 2.875 2.875 2.854 2.868 189,745 -0.01(-0.37%)
Aug 01, 2013 2.893 2.893 2.858 2.879 91,187 +0.00(+0.12%)
Jul 31, 2013 2.858 2.875 2.854 2.875 126,481 +0.02(+0.62%)
Jul 30, 2013 2.861 2.868 2.851 2.858 138,640 +0.00(+0.10%)
Jul 29, 2013 2.886 2.886 2.851 2.855 146,860 -0.02(-0.59%)
Jul 26, 2013 2.847 2.872 2.840 2.872 82,529 +0.02(+0.74%)
Jul 25, 2013 2.840 2.854 2.840 2.851 82,594 +0.00(+0.12%)
Jul 24, 2013 2.861 2.865 2.847 2.847 117,167 -0.02(-0.61%)
Jul 23, 2013 2.875 2.875 2.858 2.865 113,532 +0.01(+0.37%)
Jul 22, 2013 2.872 2.879 2.854 2.854 137,887 -0.02(-0.73%)
Jul 19, 2013 2.879 2.879 2.862 2.875 74,362 +0.00(+0.00%)
Jul 18, 2013 2.872 2.889 2.865 2.875 156,280 +0.01(+0.48%)
Jul 17, 2013 2.861 2.872 2.861 2.861 82,219 +0.01(+0.51%)
Jul 16, 2013 2.865 2.868 2.847 2.847 122,744 -0.02(-0.86%)
Jul 15, 2013 2.868 2.886 2.861 2.872 120,164 +0.01(+0.37%)
Jul 12, 2013 2.868 2.872 2.858 2.861 90,479 -0.01(-0.24%)
Jul 11, 2013 2.872 2.872 2.851 2.868 99,703 +0.02(+0.74%)
Jul 10, 2013 2.847 2.851 2.833 2.847 125,066 +0.01(+0.37%)
Jul 09, 2013 2.844 2.840 2.819 2.837 121,207 +0.01(+0.37%)
Jul 08, 2013 2.844 2.844 2.815 2.826 146,286 -0.01(-0.37%)
Jul 05, 2013 2.829 2.840 2.816 2.837 248,686 +0.02(+0.88%)
Jul 03, 2013 2.787 2.815 2.787 2.812 142,328 -0.02(-0.75%)
Jul 02, 2013 2.808 2.834 2.805 2.833 142,953 +0.01(+0.37%)
Jul 01, 2013 2.822 2.837 2.812 2.822 177,171 +0.03(+1.14%)
Jun 28, 2013 2.819 2.819 2.787 2.791 456,580 -0.00(-0.13%)
Jun 26, 2013 2.780 2.798 2.773 2.794 123,267 +0.02(+0.76%)
Jun 25, 2013 2.777 2.777 2.727 2.773 337,327 +0.02(+0.90%)
Jun 24, 2013 2.752 2.777 2.692 2.749 603,117 -0.05(-1.64%)
Jun 21, 2013 2.763 2.798 2.752 2.794 317,570 +0.04(+1.53%)
Jun 20, 2013 2.791 2.801 2.738 2.752 280,420 -0.06(-2.01%)
Jun 19, 2013 2.833 2.833 2.798 2.808 350,060 -0.02(-0.75%)
Jun 18, 2013 2.791 2.829 2.791 2.829 287,638 +0.03(+1.01%)
Jun 17, 2013 2.808 2.832 2.787 2.801 183,385 -0.01(-0.25%)
Jun 14, 2013 2.833 2.833 2.805 2.808 70,267 -0.08(-2.68%)
Jun 13, 2013 2.840 2.896 2.837 2.886 118,516 +0.03(+1.11%)
Jun 12, 2013 2.854 2.872 2.837 2.854 162,227 +0.00(+0.00%)
Jun 11, 2013 2.868 2.868 2.847 2.854 240,182 -0.03(-0.98%)
Jun 10, 2013 2.910 2.910 2.868 2.882 85,455 -0.03(-1.09%)
Jun 07, 2013 2.882 2.914 2.875 2.914 120,011 +0.05(+1.72%)
Jun 06, 2013 2.829 2.872 2.829 2.865 215,813 +0.03(+1.12%)
Jun 05, 2013 2.854 2.861 2.808 2.833 297,859 -0.04(-1.23%)
Jun 04, 2013 2.858 2.875 2.851 2.868 187,721 +0.00(+0.00%)
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.