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 UNCHANGED
Streaming Delayed 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 30, 2014 3.174 3.211 3.171 3.192 189,981 +0.02(+0.58%)
May 29, 2014 3.192 3.200 3.174 3.174 129,563 -0.01(-0.31%)
May 28, 2014 3.185 3.189 3.174 3.184 121,875 -0.00(-0.03%)
May 27, 2014 3.185 3.200 3.178 3.185 154,865 +0.02(+0.70%)
May 23, 2014 3.159 3.163 3.163 3.163 153,162 +0.00(+0.06%)
May 22, 2014 3.163 3.181 3.148 3.161 116,049 +0.01(+0.29%)
May 21, 2014 3.159 3.174 3.137 3.152 199,124 -0.00(-0.12%)
May 20, 2014 3.156 3.174 3.148 3.156 163,502 -0.00(-0.12%)
May 19, 2014 3.137 3.159 3.126 3.159 166,644 +0.02(+0.70%)
May 16, 2014 3.115 3.152 3.115 3.137 232,804 +0.04(+1.18%)
May 15, 2014 3.134 3.141 3.101 3.101 364,556 -0.03(-0.94%)
May 14, 2014 3.163 3.163 3.119 3.130 144,365 -0.03(-0.81%)
May 13, 2014 3.119 3.181 3.112 3.156 795,523 +0.04(+1.30%)
May 12, 2014 3.090 3.115 3.090 3.115 118,548 +0.03(+0.83%)
May 09, 2014 3.090 3.097 3.075 3.090 170,252 +0.01(+0.24%)
May 08, 2014 3.079 3.093 3.071 3.082 160,403 +0.00(+0.12%)
May 07, 2014 3.086 3.086 3.064 3.078 282,412 +0.00(+0.12%)
May 06, 2014 3.090 3.090 3.064 3.075 82,080 -0.01(-0.24%)
May 05, 2014 3.071 3.090 3.060 3.082 192,395 +0.01(+0.24%)
May 02, 2014 3.090 3.104 3.075 3.075 238,254 -0.00(-0.12%)
May 01, 2014 3.086 3.090 3.073 3.079 136,088 +0.01(+0.26%)
Apr 30, 2014 3.071 3.071 3.057 3.070 131,599 +0.00(+0.10%)
Apr 29, 2014 3.057 3.075 3.057 3.068 105,025 +0.01(+0.36%)
Apr 28, 2014 3.082 3.086 3.046 3.057 119,864 -0.01(-0.24%)
Apr 25, 2014 3.071 3.079 3.060 3.064 85,964 -0.01(-0.24%)
Apr 24, 2014 3.082 3.086 3.064 3.071 86,054 +0.00(+0.12%)
Apr 23, 2014 3.053 3.075 3.053 3.068 183,489 +0.01(+0.36%)
Apr 22, 2014 3.053 3.064 3.053 3.057 250,772 +0.01(+0.42%)
Apr 21, 2014 3.038 3.046 3.031 3.044 130,773 +0.01(+0.18%)
Apr 17, 2014 3.046 3.038 3.038 3.038 182,050 -0.00(-0.12%)
Apr 16, 2014 3.038 3.046 3.027 3.042 129,784 +0.02(+0.73%)
Apr 15, 2014 3.042 3.042 3.016 3.020 124,091 -0.01(-0.48%)
Apr 14, 2014 3.027 3.035 3.020 3.035 61,134 +0.02(+0.61%)
Apr 11, 2014 3.013 3.016 3.007 3.016 110,620 +0.00(+0.00%)
Apr 10, 2014 3.038 3.049 3.009 3.016 364,275 -0.01(-0.36%)
Apr 09, 2014 3.031 3.038 3.024 3.027 154,342 +0.01(+0.49%)
Apr 08, 2014 3.005 3.020 3.001 3.013 185,634 +0.02(+0.61%)
Apr 07, 2014 3.024 3.024 2.994 2.994 97,105 -0.03(-0.85%)
Apr 04, 2014 3.071 3.071 3.009 3.020 195,412 -0.00(-0.12%)
Apr 03, 2014 3.053 3.068 3.024 3.024 139,881 -0.02(-0.60%)
Apr 02, 2014 3.049 3.053 3.042 3.042 91,289 -0.01(-0.24%)
Apr 01, 2014 3.060 3.060 3.046 3.049 143,452 +0.01(+0.48%)
Mar 31, 2014 3.035 3.049 3.031 3.035 159,899 +0.00(+0.12%)
Mar 28, 2014 3.035 3.049 3.024 3.031 127,958 +0.01(+0.24%)
Mar 27, 2014 3.042 3.042 3.016 3.024 84,152 -0.01(-0.36%)
Mar 26, 2014 3.049 3.057 3.031 3.035 180,519 +0.00(+0.00%)
Mar 25, 2014 3.001 3.042 2.998 3.035 156,533 +0.04(+1.22%)
Mar 24, 2014 3.001 3.020 2.990 2.998 118,147 -0.01(-0.37%)
Mar 21, 2014 3.013 3.031 3.001 3.009 76,643 +0.00(+0.11%)
Mar 20, 2014 3.020 3.042 3.005 3.005 137,374 -0.01(-0.48%)
Mar 19, 2014 3.035 3.053 3.016 3.020 149,965 -0.00(-0.12%)
Mar 18, 2014 3.049 3.053 3.024 3.024 127,288 -0.01(-0.48%)
Mar 17, 2014 3.060 3.060 2.991 3.038 178,420 +0.03(+0.98%)
Mar 14, 2014 3.012 3.012 2.998 3.009 166,634 +0.01(+0.24%)
Mar 13, 2014 3.009 3.012 2.987 3.002 126,642 -0.00(-0.00%)
Mar 12, 2014 2.994 3.002 2.980 3.002 55,638 +0.02(+0.60%)
Mar 11, 2014 3.005 3.016 2.984 2.984 106,926 -0.01(-0.24%)
Mar 10, 2014 2.987 3.005 2.987 2.991 124,038 +0.01(+0.24%)
Mar 07, 2014 3.016 3.016 2.980 2.984 100,702 -0.02(-0.60%)
Mar 06, 2014 3.009 3.012 2.998 3.002 80,398 +0.01(+0.24%)
Mar 05, 2014 3.009 3.009 2.991 2.995 94,385 -0.01(-0.24%)
Mar 04, 2014 2.994 3.005 2.991 3.002 162,855 +0.04(+1.46%)
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.