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 )

7.400 -0.072 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2013 2.818 2.832 2.801 2.801 321,277 -0.02(-0.85%)
May 30, 2013 2.825 2.842 2.814 2.825 186,748 +0.00(+0.12%)
May 29, 2013 2.839 2.839 2.791 2.821 163,671 -0.02(-0.61%)
May 28, 2013 2.845 2.859 2.832 2.839 119,020 +0.01(+0.36%)
May 24, 2013 2.808 2.828 2.804 2.828 150,392 +0.00(+0.02%)
May 23, 2013 2.811 2.828 2.691 2.828 387,291 -0.01(-0.26%)
May 22, 2013 2.808 2.866 2.804 2.835 539,389 -0.02(-0.60%)
May 21, 2013 2.842 2.856 2.842 2.852 110,809 +0.01(+0.36%)
May 20, 2013 2.842 2.849 2.839 2.842 124,467 +0.00(+0.00%)
May 17, 2013 2.842 2.845 2.828 2.842 174,596 +0.01(+0.36%)
May 16, 2013 2.832 2.842 2.825 2.832 145,608 -0.01(-0.48%)
May 15, 2013 2.839 2.852 2.835 2.845 164,159 +0.02(+0.73%)
May 13, 2013 2.814 2.832 2.808 2.825 131,770 -0.00(-0.12%)
May 10, 2013 2.818 2.835 2.808 2.828 251,448 +0.01(+0.24%)
May 09, 2013 2.808 2.821 2.808 2.821 163,058 +0.00(+0.12%)
May 08, 2013 2.804 2.821 2.797 2.818 94,876 +0.01(+0.37%)
May 07, 2013 2.797 2.808 2.787 2.808 72,541 +0.02(+0.62%)
May 06, 2013 2.787 2.790 2.777 2.790 299,953 +0.00(+0.12%)
May 03, 2013 2.780 2.797 2.777 2.787 323,788 +0.01(+0.37%)
May 02, 2013 2.756 2.777 2.756 2.777 183,234 +0.02(+0.88%)
May 01, 2013 2.763 2.770 2.753 2.753 425,722 -0.02(-0.62%)
Apr 30, 2013 2.766 2.773 2.759 2.770 130,149 +0.00(+0.00%)
Apr 29, 2013 2.759 2.777 2.759 2.770 220,134 +0.01(+0.25%)
Apr 26, 2013 2.759 2.770 2.756 2.763 67,254 -0.01(-0.25%)
Apr 25, 2013 2.753 2.777 2.753 2.770 120,813 +0.02(+0.63%)
Apr 24, 2013 2.753 2.763 2.746 2.753 108,763 +0.01(+0.25%)
Apr 23, 2013 2.749 2.773 2.742 2.746 375,987 +0.01(+0.38%)
Apr 22, 2013 2.746 2.749 2.718 2.735 338,783 +0.01(+0.51%)
Apr 19, 2013 2.711 2.725 2.704 2.722 136,226 +0.00(+0.13%)
Apr 18, 2013 2.732 2.732 2.697 2.718 224,261 -0.02(-0.75%)
Apr 17, 2013 2.749 2.756 2.718 2.739 201,402 -0.02(-0.75%)
Apr 16, 2013 2.749 2.763 2.732 2.759 227,711 +0.03(+1.01%)
Apr 15, 2013 2.770 2.770 2.718 2.732 215,987 -0.04(-1.61%)
Apr 12, 2013 2.770 2.777 2.746 2.777 276,460 -0.01(-0.37%)
Apr 11, 2013 2.794 2.794 2.780 2.787 107,380 -0.01(-0.37%)
Apr 10, 2013 2.777 2.801 2.770 2.797 190,736 +0.03(+0.99%)
Apr 09, 2013 2.756 2.777 2.753 2.770 74,485 +0.01(+0.25%)
Apr 08, 2013 2.742 2.763 2.742 2.763 112,071 +0.02(+0.63%)
Apr 05, 2013 2.701 2.746 2.701 2.746 166,299 -0.00(-0.13%)
Apr 04, 2013 2.735 2.759 2.735 2.749 165,967 +0.00(+0.13%)
Apr 03, 2013 2.732 2.763 2.732 2.746 329,168 -0.02(-0.87%)
Apr 02, 2013 2.780 2.786 2.763 2.770 190,742 +0.00(+0.12%)
Apr 01, 2013 2.763 2.804 2.756 2.766 220,297 +0.00(+0.12%)
Mar 28, 2013 2.784 2.790 2.763 2.763 309,768 -0.01(-0.37%)
Mar 27, 2013 2.763 2.773 2.753 2.773 100,759 -0.00(-0.12%)
Mar 26, 2013 2.777 2.780 2.763 2.777 163,026 +0.01(+0.37%)
Mar 25, 2013 2.777 2.787 2.756 2.766 191,849 -0.01(-0.37%)
Mar 22, 2013 2.766 2.777 2.759 2.777 171,681 +0.02(+0.75%)
Mar 21, 2013 2.749 2.766 2.749 2.756 152,740 -0.01(-0.25%)
Mar 20, 2013 2.763 2.773 2.753 2.763 202,826 +0.00(+0.00%)
Mar 19, 2013 2.780 2.794 2.694 2.763 229,891 -0.01(-0.37%)
Mar 18, 2013 2.790 2.790 2.763 2.773 106,389 -0.01(-0.49%)
Mar 15, 2013 2.790 2.808 2.787 2.787 146,672 -0.07(-2.41%)
Mar 14, 2013 2.828 2.856 2.825 2.856 238,729 +0.03(+0.97%)
Mar 13, 2013 2.849 2.849 2.814 2.828 125,873 -0.02(-0.60%)
Mar 12, 2013 2.814 2.849 2.811 2.845 141,664 +0.02(+0.73%)
Mar 11, 2013 2.811 2.832 2.808 2.825 157,530 +0.01(+0.37%)
Mar 08, 2013 2.804 2.818 2.797 2.814 165,174 +0.01(+0.37%)
Mar 07, 2013 2.801 2.804 2.790 2.804 154,246 +0.00(+0.12%)
Mar 06, 2013 2.794 2.811 2.784 2.801 356,645 +0.01(+0.25%)
Mar 05, 2013 2.784 2.797 2.780 2.794 348,688 +0.01(+0.37%)
Mar 04, 2013 2.766 2.784 2.763 2.784 115,314 +0.01(+0.37%)
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.