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 )

7.305 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2014 3.398 3.392 3.392 3.392 94,011 +0.01(+0.27%)
Aug 28, 2014 3.371 3.391 3.371 3.383 110,128 -0.01(-0.24%)
Aug 27, 2014 3.414 3.414 3.387 3.391 131,733 -0.01(-0.44%)
Aug 26, 2014 3.391 3.410 3.379 3.406 94,105 +0.03(+0.91%)
Aug 25, 2014 3.383 3.387 3.375 3.375 99,180 -0.00(-0.11%)
Aug 22, 2014 3.402 3.402 3.375 3.379 63,630 -0.01(-0.34%)
Aug 21, 2014 3.414 3.425 3.391 3.391 154,040 -0.02(-0.45%)
Aug 20, 2014 3.395 3.414 3.383 3.406 70,667 +0.02(+0.45%)
Aug 19, 2014 3.383 3.392 3.372 3.391 77,469 +0.02(+0.46%)
Aug 18, 2014 3.356 3.356 3.356 3.375 101,917 +0.04(+1.27%)
Aug 15, 2014 3.337 3.352 3.322 3.333 242,585 +0.00(+0.12%)
Aug 14, 2014 3.325 3.333 3.295 3.329 143,381 -0.01(-0.23%)
Aug 13, 2014 3.302 3.337 3.302 3.337 81,341 +0.04(+1.28%)
Aug 12, 2014 3.295 3.314 3.291 3.295 78,138 -0.02(-0.46%)
Aug 11, 2014 3.291 3.310 3.287 3.310 126,881 +0.02(+0.58%)
Aug 08, 2014 3.264 3.287 3.264 3.291 53,695 +0.02(+0.59%)
Aug 07, 2014 3.295 3.322 3.264 3.272 62,060 -0.01(-0.23%)
Aug 06, 2014 3.264 3.287 3.264 3.279 107,318 +0.00(+0.00%)
Aug 05, 2014 3.322 3.333 3.264 3.279 73,295 -0.04(-1.16%)
Aug 04, 2014 3.322 3.329 3.295 3.318 62,422 +0.02(+0.47%)
Aug 01, 2014 3.302 3.329 3.287 3.302 162,553 +0.01(+0.35%)
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%)
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.