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 )

7.220 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 13, 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 (%)
Apr 28, 2017 3.983 3.998 3.958 3.973 59,211 -0.01(-0.25%)
Apr 27, 2017 3.973 3.988 3.958 3.983 106,884 +0.01(+0.25%)
Apr 26, 2017 3.988 3.993 3.973 3.973 63,415 -0.03(-0.74%)
Apr 25, 2017 3.988 4.003 3.983 4.003 65,309 +0.02(+0.62%)
Apr 24, 2017 3.983 4.003 3.973 3.978 63,874 +0.00(+0.12%)
Apr 21, 2017 3.988 3.998 3.973 3.973 46,273 -0.02(-0.50%)
Apr 20, 2017 3.978 3.993 3.948 3.993 70,405 +0.02(+0.50%)
Apr 19, 2017 3.973 3.983 3.958 3.973 121,105 -0.01(-0.25%)
Apr 18, 2017 3.953 3.988 3.948 3.983 59,007 +0.02(+0.63%)
Apr 17, 2017 3.968 3.973 3.943 3.958 83,371 -0.01(-0.25%)
Apr 13, 2017 3.973 3.982 3.958 3.968 79,587 -0.00(-0.12%)
Apr 12, 2017 3.983 3.997 3.968 3.973 118,463 -0.01(-0.37%)
Apr 11, 2017 3.968 3.988 3.968 3.988 67,385 +0.01(+0.37%)
Apr 10, 2017 3.948 3.983 3.948 3.973 79,312 +0.02(+0.50%)
Apr 07, 2017 3.943 3.953 3.938 3.953 68,782 +0.00(+0.00%)
Apr 06, 2017 3.928 3.953 3.928 3.953 173,903 +0.02(+0.63%)
Apr 05, 2017 3.928 3.960 3.928 3.928 154,182 +0.00(+0.00%)
Apr 04, 2017 3.933 3.943 3.918 3.928 203,027 -0.03(-0.87%)
Apr 03, 2017 3.988 3.988 3.943 3.963 159,213 -0.01(-0.25%)
Mar 31, 2017 3.998 3.998 3.948 3.973 175,518 -0.01(-0.37%)
Mar 30, 2017 3.948 3.988 3.938 3.988 121,713 +0.05(+1.26%)
Mar 29, 2017 3.968 3.983 3.933 3.938 81,000 -0.05(-1.24%)
Mar 28, 2017 3.923 3.988 3.909 3.988 136,224 +0.06(+1.51%)
Mar 27, 2017 3.884 3.928 3.884 3.928 98,538 +0.02(+0.63%)
Mar 24, 2017 3.918 3.928 3.894 3.904 88,907 -0.02(-0.50%)
Mar 23, 2017 3.894 3.923 3.889 3.923 55,690 +0.02(+0.63%)
Mar 22, 2017 3.889 3.904 3.888 3.899 80,634 -0.00(-0.13%)
Mar 21, 2017 3.923 3.933 3.889 3.904 101,940 -0.01(-0.38%)
Mar 20, 2017 3.933 3.938 3.918 3.918 59,082 -0.03(-0.75%)
Mar 17, 2017 3.933 3.948 3.923 3.948 70,237 +0.03(+0.76%)
Mar 16, 2017 3.923 3.944 3.909 3.918 74,504 -0.02(-0.50%)
Mar 15, 2017 3.938 3.973 3.884 3.938 96,646 +0.01(+0.25%)
Mar 14, 2017 3.914 3.933 3.914 3.928 73,820 +0.00(+0.12%)
Mar 13, 2017 3.919 3.948 3.914 3.923 80,678 -0.01(-0.25%)
Mar 10, 2017 3.923 3.933 3.899 3.933 105,334 +0.04(+0.99%)
Mar 09, 2017 3.957 3.967 3.894 3.894 277,247 -0.07(-1.71%)
Mar 08, 2017 3.962 3.962 3.943 3.962 54,536 +0.00(+0.12%)
Mar 07, 2017 3.948 3.967 3.948 3.957 60,295 +0.00(+0.12%)
Mar 06, 2017 3.953 3.954 3.938 3.953 96,400 -0.02(-0.49%)
Mar 03, 2017 3.938 3.972 3.938 3.972 65,841 +0.04(+0.98%)
Mar 02, 2017 3.948 3.962 3.933 3.933 101,295 -0.02(-0.49%)
Mar 01, 2017 3.928 3.967 3.928 3.953 58,424 +0.03(+0.86%)
Feb 28, 2017 3.899 3.924 3.894 3.919 111,072 +0.01(+0.25%)
Feb 27, 2017 3.914 3.928 3.904 3.909 119,919 -0.00(-0.12%)
Feb 24, 2017 3.904 3.928 3.902 3.914 116,562 +0.00(+0.12%)
Feb 23, 2017 3.894 3.928 3.894 3.909 134,287 +0.01(+0.25%)
Feb 22, 2017 3.885 3.899 3.877 3.899 75,542 +0.01(+0.25%)
Feb 21, 2017 3.846 3.890 3.846 3.890 68,357 +0.05(+1.39%)
Feb 17, 2017 3.836 3.836 3.836 0 -0.01(-0.27%)
Feb 16, 2017 3.846 3.856 3.827 3.847 103,393 -0.00(-0.11%)
Feb 15, 2017 3.822 3.854 3.822 3.851 114,888 +0.01(+0.38%)
Feb 14, 2017 3.822 3.846 3.817 3.836 102,709 +0.00(+0.13%)
Feb 13, 2017 3.807 3.836 3.793 3.832 137,327 +0.01(+0.38%)
Feb 10, 2017 3.798 3.817 3.793 3.817 103,891 +0.02(+0.51%)
Feb 09, 2017 3.783 3.807 3.783 3.798 114,584 +0.00(+0.00%)
Feb 08, 2017 3.798 3.798 3.774 3.798 78,167 +0.00(+0.13%)
Feb 07, 2017 3.798 3.807 3.769 3.793 78,576 +0.00(+0.00%)
Feb 06, 2017 3.793 3.802 3.773 3.793 106,880 -0.00(-0.13%)
Feb 03, 2017 3.812 3.812 3.788 3.798 111,190 -0.01(-0.38%)
Feb 02, 2017 3.817 3.822 3.803 3.812 65,146 +0.00(+0.13%)
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.