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 (%)
Aug 31, 2015 3.127 3.140 3.113 3.123 59,867 -0.01(-0.27%)
Aug 28, 2015 3.102 3.144 3.102 3.131 54,406 +0.03(+0.94%)
Aug 27, 2015 3.064 3.127 3.064 3.102 242,568 +0.09(+2.92%)
Aug 26, 2015 2.989 3.023 2.981 3.014 122,000 +0.05(+1.84%)
Aug 25, 2015 3.039 3.052 2.943 2.960 252,624 -0.01(-0.42%)
Aug 24, 2015 2.931 3.064 2.767 2.972 394,220 -0.16(-5.21%)
Aug 21, 2015 3.178 3.186 3.081 3.136 320,546 -0.07(-2.09%)
Aug 20, 2015 3.232 3.274 3.190 3.203 117,980 -0.05(-1.67%)
Aug 19, 2015 3.253 3.270 3.236 3.257 122,041 -0.00(-0.13%)
Aug 18, 2015 3.270 3.274 3.249 3.261 117,197 -0.01(-0.38%)
Aug 17, 2015 3.265 3.282 3.249 3.274 125,937 +0.00(+0.00%)
Aug 14, 2015 3.261 3.274 3.244 3.274 115,690 +0.02(+0.51%)
Aug 13, 2015 3.236 3.270 3.224 3.257 112,835 +0.01(+0.39%)
Aug 12, 2015 3.224 3.253 3.224 3.244 162,003 +0.00(+0.00%)
Aug 11, 2015 3.249 3.257 3.230 3.244 117,113 -0.03(-0.77%)
Aug 10, 2015 3.249 3.282 3.249 3.270 190,369 +0.03(+0.77%)
Aug 07, 2015 3.249 3.265 3.236 3.244 252,732 -0.01(-0.39%)
Aug 06, 2015 3.299 3.316 3.244 3.257 311,978 -0.05(-1.52%)
Aug 05, 2015 3.311 3.337 3.295 3.307 206,707 -0.00(-0.13%)
Aug 04, 2015 3.311 3.316 3.286 3.311 131,577 +0.01(+0.25%)
Aug 03, 2015 3.311 3.316 3.295 3.303 102,805 -0.01(-0.25%)
Jul 31, 2015 3.303 3.324 3.303 3.311 120,897 +0.02(+0.51%)
Jul 30, 2015 3.311 3.320 3.295 3.295 122,686 -0.03(-0.76%)
Jul 29, 2015 3.332 3.333 3.307 3.320 142,390 -0.00(-0.13%)
Jul 28, 2015 3.307 3.332 3.307 3.324 124,430 +0.03(+0.76%)
Jul 27, 2015 3.332 3.341 3.295 3.299 84,037 -0.04(-1.25%)
Jul 24, 2015 3.370 3.370 3.316 3.341 60,328 -0.02(-0.50%)
Jul 23, 2015 3.391 3.408 3.349 3.358 137,419 -0.03(-0.74%)
Jul 22, 2015 3.383 3.408 3.378 3.383 57,055 -0.02(-0.49%)
Jul 21, 2015 3.404 3.408 3.387 3.399 85,924 +0.00(+0.12%)
Jul 20, 2015 3.425 3.425 3.391 3.395 107,339 -0.03(-0.98%)
Jul 17, 2015 3.416 3.433 3.404 3.429 74,096 +0.00(+0.12%)
Jul 16, 2015 3.420 3.433 3.395 3.425 118,993 +0.01(+0.37%)
Jul 15, 2015 3.387 3.437 3.383 3.412 238,252 +0.03(+0.74%)
Jul 14, 2015 3.383 3.412 3.383 3.387 157,878 -0.01(-0.25%)
Jul 13, 2015 3.374 3.395 3.358 3.395 156,727 +0.03(+0.87%)
Jul 10, 2015 3.345 3.366 3.337 3.366 116,583 +0.05(+1.64%)
Jul 09, 2015 3.358 3.358 3.311 3.311 104,941 -0.00(-0.13%)
Jul 08, 2015 3.337 3.341 3.316 3.316 136,306 -0.02(-0.50%)
Jul 07, 2015 3.353 3.362 3.328 3.332 269,620 -0.00(-0.13%)
Jul 06, 2015 3.328 3.345 3.307 3.337 166,762 +0.00(+0.00%)
Jul 02, 2015 3.358 3.337 3.337 3.337 219,995 -0.03(-0.87%)
Jul 01, 2015 3.395 3.395 3.349 3.366 169,430 +0.03(+0.75%)
Jun 30, 2015 3.349 3.366 3.316 3.341 209,777 +0.01(+0.25%)
Jun 29, 2015 3.366 3.366 3.311 3.332 156,801 -0.04(-1.12%)
Jun 26, 2015 3.391 3.399 3.370 3.370 139,297 -0.03(-0.86%)
Jun 25, 2015 3.404 3.404 3.370 3.399 103,672 +0.01(+0.37%)
Jun 24, 2015 3.404 3.412 3.378 3.387 104,009 -0.02(-0.51%)
Jun 23, 2015 3.408 3.408 3.393 3.404 101,788 -0.00(-0.10%)
Jun 22, 2015 3.395 3.412 3.391 3.408 102,984 +0.02(+0.49%)
Jun 19, 2015 3.425 3.441 3.374 3.391 147,683 -0.05(-1.34%)
Jun 18, 2015 3.425 3.437 3.404 3.437 107,162 +0.02(+0.61%)
Jun 17, 2015 3.420 3.420 3.387 3.416 100,290 +0.01(+0.25%)
Jun 16, 2015 3.412 3.412 3.395 3.408 182,973 +0.01(+0.37%)
Jun 15, 2015 3.399 3.403 3.380 3.395 156,355 -0.01(-0.36%)
Jun 12, 2015 3.395 3.412 3.391 3.407 109,030 -0.00(-0.12%)
Jun 11, 2015 3.407 3.416 3.403 3.412 124,508 +0.00(+0.12%)
Jun 10, 2015 3.383 3.416 3.383 3.407 122,589 +0.02(+0.59%)
Jun 09, 2015 3.387 3.391 3.371 3.388 84,948 +0.00(+0.02%)
Jun 08, 2015 3.387 3.399 3.379 3.387 31,573 -0.00(-0.14%)
Jun 05, 2015 3.379 3.403 3.350 3.392 63,656 +0.00(+0.14%)
Jun 04, 2015 3.407 3.420 3.387 3.387 83,295 -0.02(-0.60%)
Jun 03, 2015 3.416 3.434 3.403 3.407 177,417 -0.00(-0.12%)
Jun 02, 2015 3.412 3.428 3.403 3.412 74,187 -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.