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 )

7.377 +0.077 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 3.180 3.217 3.177 3.199 189,593 +0.02(+0.58%)
May 29, 2014 3.199 3.206 3.180 3.180 129,299 -0.01(-0.31%)
May 28, 2014 3.191 3.195 3.180 3.190 121,627 -0.00(-0.03%)
May 27, 2014 3.191 3.206 3.184 3.191 154,549 +0.02(+0.70%)
May 23, 2014 3.166 3.169 3.169 3.169 152,849 +0.00(+0.06%)
May 22, 2014 3.169 3.188 3.155 3.168 115,812 +0.01(+0.29%)
May 21, 2014 3.166 3.180 3.144 3.158 198,718 -0.00(-0.12%)
May 20, 2014 3.162 3.180 3.155 3.162 163,168 -0.00(-0.12%)
May 19, 2014 3.144 3.166 3.133 3.166 166,304 +0.02(+0.70%)
May 16, 2014 3.122 3.158 3.122 3.144 232,328 +0.04(+1.18%)
May 15, 2014 3.140 3.147 3.107 3.107 363,812 -0.03(-0.94%)
May 14, 2014 3.169 3.169 3.125 3.136 144,070 -0.03(-0.81%)
May 13, 2014 3.125 3.188 3.118 3.162 793,899 +0.04(+1.30%)
May 12, 2014 3.096 3.122 3.096 3.122 118,306 +0.03(+0.83%)
May 09, 2014 3.096 3.103 3.081 3.096 169,905 +0.01(+0.24%)
May 08, 2014 3.085 3.100 3.077 3.089 160,076 +0.00(+0.12%)
May 07, 2014 3.092 3.092 3.070 3.085 281,836 +0.00(+0.12%)
May 06, 2014 3.096 3.096 3.070 3.081 81,913 -0.01(-0.24%)
May 05, 2014 3.077 3.096 3.066 3.089 192,003 +0.01(+0.24%)
May 02, 2014 3.096 3.111 3.081 3.081 237,768 -0.00(-0.12%)
May 01, 2014 3.092 3.096 3.079 3.085 135,810 +0.01(+0.26%)
Apr 30, 2014 3.077 3.077 3.063 3.077 131,331 +0.00(+0.10%)
Apr 29, 2014 3.063 3.081 3.063 3.074 104,810 +0.01(+0.36%)
Apr 28, 2014 3.089 3.092 3.052 3.063 119,619 -0.01(-0.24%)
Apr 25, 2014 3.077 3.085 3.066 3.070 85,788 -0.01(-0.24%)
Apr 24, 2014 3.089 3.092 3.070 3.077 85,878 +0.00(+0.12%)
Apr 23, 2014 3.059 3.081 3.059 3.074 183,115 +0.01(+0.36%)
Apr 22, 2014 3.059 3.070 3.059 3.063 250,260 +0.01(+0.42%)
Apr 21, 2014 3.044 3.052 3.037 3.050 130,506 +0.01(+0.18%)
Apr 17, 2014 3.052 3.044 3.044 3.044 181,679 -0.00(-0.12%)
Apr 16, 2014 3.044 3.052 3.033 3.048 129,519 +0.02(+0.73%)
Apr 15, 2014 3.048 3.048 3.022 3.026 123,838 -0.01(-0.48%)
Apr 14, 2014 3.033 3.041 3.026 3.041 61,009 +0.02(+0.61%)
Apr 11, 2014 3.019 3.022 3.013 3.022 110,394 +0.00(+0.00%)
Apr 10, 2014 3.044 3.055 3.015 3.022 363,532 -0.01(-0.36%)
Apr 09, 2014 3.037 3.044 3.030 3.033 154,027 +0.01(+0.49%)
Apr 08, 2014 3.011 3.026 3.008 3.019 185,255 +0.02(+0.61%)
Apr 07, 2014 3.030 3.030 3.000 3.000 96,907 -0.03(-0.85%)
Apr 04, 2014 3.077 3.077 3.015 3.026 195,013 -0.00(-0.12%)
Apr 03, 2014 3.059 3.074 3.030 3.030 139,596 -0.02(-0.60%)
Apr 02, 2014 3.055 3.059 3.048 3.048 91,103 -0.01(-0.24%)
Apr 01, 2014 3.066 3.066 3.052 3.055 143,159 +0.01(+0.48%)
Mar 31, 2014 3.041 3.055 3.037 3.041 159,572 +0.00(+0.12%)
Mar 28, 2014 3.041 3.055 3.030 3.037 127,697 +0.01(+0.24%)
Mar 27, 2014 3.048 3.048 3.022 3.030 83,980 -0.01(-0.36%)
Mar 26, 2014 3.055 3.063 3.037 3.041 180,150 +0.00(+0.00%)
Mar 25, 2014 3.008 3.048 3.004 3.041 156,214 +0.04(+1.22%)
Mar 24, 2014 3.008 3.026 2.997 3.004 117,906 -0.01(-0.37%)
Mar 21, 2014 3.019 3.037 3.008 3.015 76,487 +0.00(+0.11%)
Mar 20, 2014 3.026 3.048 3.011 3.012 137,094 -0.01(-0.48%)
Mar 19, 2014 3.041 3.059 3.022 3.026 149,659 -0.00(-0.12%)
Mar 18, 2014 3.055 3.059 3.030 3.030 127,028 -0.01(-0.48%)
Mar 17, 2014 3.066 3.066 2.997 3.044 178,056 +0.03(+0.98%)
Mar 14, 2014 3.019 3.019 3.004 3.015 166,294 +0.01(+0.24%)
Mar 13, 2014 3.015 3.019 2.993 3.008 126,384 -0.00(-0.00%)
Mar 12, 2014 3.001 3.008 2.986 3.008 55,525 +0.02(+0.60%)
Mar 11, 2014 3.011 3.022 2.990 2.990 106,708 -0.01(-0.24%)
Mar 10, 2014 2.993 3.011 2.993 2.997 123,785 +0.01(+0.24%)
Mar 07, 2014 3.022 3.022 2.986 2.990 100,496 -0.02(-0.60%)
Mar 06, 2014 3.015 3.019 3.004 3.008 80,234 +0.01(+0.24%)
Mar 05, 2014 3.015 3.015 2.997 3.001 94,192 -0.01(-0.24%)
Mar 04, 2014 3.001 3.011 2.997 3.008 162,522 +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.