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 29, 2015 3.311 3.327 3.307 3.315 92,672 -0.00(-0.12%)
May 28, 2015 3.343 3.348 3.315 3.319 89,875 -0.02(-0.72%)
May 27, 2015 3.355 3.367 3.339 3.343 119,360 +0.00(+0.12%)
May 26, 2015 3.371 3.371 3.339 3.339 117,227 -0.03(-0.83%)
May 22, 2015 3.375 3.367 3.367 3.367 151,095 -0.01(-0.24%)
May 21, 2015 3.355 3.375 3.347 3.375 131,740 +0.02(+0.60%)
May 20, 2015 3.339 3.371 3.327 3.355 383,100 +0.02(+0.60%)
May 19, 2015 3.335 3.343 3.327 3.335 196,785 -0.01(-0.24%)
May 18, 2015 3.323 3.343 3.315 3.343 178,954 +0.02(+0.48%)
May 15, 2015 3.315 3.327 3.311 3.327 112,319 +0.00(+0.12%)
May 14, 2015 3.315 3.323 3.311 3.323 68,559 +0.01(+0.36%)
May 13, 2015 3.295 3.311 3.295 3.311 54,264 +0.02(+0.73%)
May 12, 2015 3.295 3.299 3.283 3.287 168,012 -0.02(-0.48%)
May 11, 2015 3.315 3.315 3.291 3.303 91,004 -0.01(-0.26%)
May 08, 2015 3.311 3.315 3.295 3.312 146,904 +0.02(+0.51%)
May 07, 2015 3.291 3.303 3.275 3.295 102,230 -0.01(-0.24%)
May 06, 2015 3.319 3.319 3.287 3.303 60,695 -0.01(-0.24%)
May 05, 2015 3.331 3.331 3.299 3.311 149,991 -0.01(-0.36%)
May 04, 2015 3.327 3.331 3.323 3.323 60,333 +0.00(+0.12%)
May 01, 2015 3.307 3.323 3.303 3.319 115,394 +0.02(+0.73%)
Apr 30, 2015 3.315 3.319 3.279 3.295 226,927 -0.02(-0.48%)
Apr 29, 2015 3.315 3.319 3.299 3.311 146,784 +0.00(+0.00%)
Apr 28, 2015 3.335 3.335 3.291 3.311 262,825 -0.02(-0.48%)
Apr 27, 2015 3.347 3.347 3.327 3.327 73,911 -0.01(-0.36%)
Apr 24, 2015 3.335 3.347 3.335 3.339 117,879 -0.00(-0.12%)
Apr 23, 2015 3.327 3.347 3.327 3.343 106,410 +0.01(+0.24%)
Apr 22, 2015 3.323 3.343 3.323 3.335 61,876 +0.01(+0.36%)
Apr 21, 2015 3.335 3.343 3.319 3.323 57,818 -0.01(-0.24%)
Apr 20, 2015 3.315 3.339 3.315 3.331 51,537 +0.02(+0.69%)
Apr 17, 2015 3.323 3.327 3.307 3.309 52,154 -0.02(-0.57%)
Apr 16, 2015 3.327 3.339 3.315 3.327 28,433 +0.00(+0.00%)
Apr 15, 2015 3.311 3.335 3.311 3.327 58,420 +0.02(+0.73%)
Apr 14, 2015 3.319 3.327 3.303 3.303 112,592 -0.01(-0.24%)
Apr 13, 2015 3.323 3.331 3.303 3.311 124,037 -0.01(-0.36%)
Apr 10, 2015 3.323 3.329 3.311 3.323 59,868 -0.01(-0.24%)
Apr 09, 2015 3.311 3.335 3.303 3.331 161,499 +0.02(+0.59%)
Apr 08, 2015 3.295 3.315 3.295 3.312 124,729 +0.01(+0.25%)
Apr 07, 2015 3.291 3.315 3.291 3.303 177,208 +0.01(+0.36%)
Apr 06, 2015 3.255 3.303 3.255 3.291 79,461 +0.03(+0.98%)
Apr 02, 2015 3.247 3.259 3.259 3.259 179,316 -0.02(-0.73%)
Apr 01, 2015 3.291 3.291 3.271 3.283 142,356 -0.00(-0.12%)
Mar 31, 2015 3.291 3.291 3.291 3.287 198,186 +0.00(+0.12%)
Mar 30, 2015 3.271 3.291 3.267 3.283 112,819 +0.02(+0.49%)
Mar 27, 2015 3.271 3.275 3.259 3.267 44,074 +0.00(+0.12%)
Mar 26, 2015 3.255 3.275 3.251 3.263 118,109 +0.02(+0.49%)
Mar 25, 2015 3.267 3.276 3.247 3.247 200,611 -0.02(-0.73%)
Mar 24, 2015 3.295 3.295 3.263 3.271 156,894 -0.02(-0.73%)
Mar 23, 2015 3.275 3.307 3.275 3.295 122,599 +0.02(+0.49%)
Mar 20, 2015 3.291 3.307 3.279 3.279 152,313 -0.01(-0.24%)
Mar 19, 2015 3.291 3.303 3.275 3.287 63,647 -0.01(-0.37%)
Mar 18, 2015 3.267 3.311 3.259 3.299 169,346 +0.01(+0.37%)
Mar 17, 2015 3.299 3.299 3.287 3.287 164,236 -0.01(-0.36%)
Mar 16, 2015 3.272 3.315 3.272 3.299 144,366 +0.03(+0.84%)
Mar 13, 2015 3.303 3.311 3.272 3.272 134,684 -0.04(-1.18%)
Mar 12, 2015 3.299 3.319 3.299 3.311 57,300 +0.01(+0.36%)
Mar 11, 2015 3.288 3.303 3.288 3.299 84,772 +0.01(+0.36%)
Mar 10, 2015 3.292 3.303 3.288 3.288 101,786 -0.02(-0.71%)
Mar 09, 2015 3.315 3.319 3.288 3.311 91,780 +0.01(+0.24%)
Mar 06, 2015 3.315 3.315 3.288 3.303 123,741 -0.01(-0.35%)
Mar 05, 2015 3.295 3.327 3.292 3.315 167,648 +0.02(+0.71%)
Mar 04, 2015 3.288 3.295 3.276 3.292 127,390 -0.00(-0.12%)
Mar 03, 2015 3.295 3.295 3.292 3.295 117,123 -0.02(-0.47%)
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.