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 )

7.238 -0.032 (-0.44%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 18, 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 3.305 3.321 3.301 3.309 92,862 -0.00(-0.12%)
May 28, 2015 3.337 3.341 3.309 3.313 90,059 -0.02(-0.72%)
May 27, 2015 3.349 3.361 3.333 3.337 119,604 +0.00(+0.12%)
May 26, 2015 3.365 3.365 3.333 3.333 117,467 -0.03(-0.83%)
May 22, 2015 3.369 3.361 3.361 3.361 151,404 -0.01(-0.24%)
May 21, 2015 3.349 3.369 3.341 3.369 132,009 +0.02(+0.60%)
May 20, 2015 3.333 3.365 3.321 3.349 383,883 +0.02(+0.60%)
May 19, 2015 3.329 3.337 3.321 3.329 197,188 -0.01(-0.24%)
May 18, 2015 3.317 3.337 3.309 3.337 179,320 +0.02(+0.48%)
May 15, 2015 3.309 3.321 3.305 3.321 112,549 +0.00(+0.12%)
May 14, 2015 3.309 3.317 3.305 3.317 68,700 +0.01(+0.36%)
May 13, 2015 3.289 3.305 3.289 3.305 54,375 +0.02(+0.73%)
May 12, 2015 3.289 3.293 3.277 3.281 168,356 -0.02(-0.49%)
May 11, 2015 3.309 3.309 3.285 3.297 91,190 -0.01(-0.26%)
May 08, 2015 3.305 3.309 3.289 3.305 147,205 +0.02(+0.51%)
May 07, 2015 3.285 3.297 3.269 3.289 102,439 -0.01(-0.24%)
May 06, 2015 3.313 3.313 3.281 3.297 60,819 -0.01(-0.24%)
May 05, 2015 3.325 3.325 3.293 3.305 150,298 -0.01(-0.36%)
May 04, 2015 3.321 3.325 3.317 3.317 60,456 +0.00(+0.12%)
May 01, 2015 3.301 3.317 3.297 3.313 115,630 +0.02(+0.73%)
Apr 30, 2015 3.309 3.313 3.273 3.289 227,391 -0.02(-0.48%)
Apr 29, 2015 3.309 3.313 3.293 3.305 147,084 +0.00(+0.00%)
Apr 28, 2015 3.329 3.329 3.285 3.305 263,363 -0.02(-0.48%)
Apr 27, 2015 3.341 3.341 3.321 3.321 74,062 -0.01(-0.36%)
Apr 24, 2015 3.329 3.341 3.329 3.333 118,120 -0.00(-0.12%)
Apr 23, 2015 3.321 3.341 3.321 3.337 106,628 +0.01(+0.24%)
Apr 22, 2015 3.317 3.337 3.317 3.329 62,003 +0.01(+0.36%)
Apr 21, 2015 3.329 3.337 3.313 3.317 57,936 -0.01(-0.24%)
Apr 20, 2015 3.309 3.333 3.309 3.325 51,642 +0.02(+0.69%)
Apr 17, 2015 3.317 3.321 3.301 3.302 52,260 -0.02(-0.57%)
Apr 16, 2015 3.321 3.333 3.309 3.321 28,491 +0.00(+0.00%)
Apr 15, 2015 3.305 3.329 3.305 3.321 58,539 +0.02(+0.73%)
Apr 14, 2015 3.313 3.321 3.297 3.297 112,822 -0.01(-0.24%)
Apr 13, 2015 3.317 3.325 3.297 3.305 124,291 -0.01(-0.36%)
Apr 10, 2015 3.317 3.323 3.305 3.317 59,991 -0.01(-0.24%)
Apr 09, 2015 3.305 3.329 3.297 3.325 161,829 +0.02(+0.59%)
Apr 08, 2015 3.289 3.309 3.289 3.305 124,984 +0.01(+0.25%)
Apr 07, 2015 3.285 3.309 3.285 3.297 177,571 +0.01(+0.37%)
Apr 06, 2015 3.249 3.297 3.249 3.285 79,623 +0.03(+0.98%)
Apr 02, 2015 3.241 3.253 3.253 3.253 179,683 -0.02(-0.73%)
Apr 01, 2015 3.285 3.285 3.265 3.277 142,647 -0.00(-0.12%)
Mar 31, 2015 3.285 3.285 3.285 3.281 198,592 +0.00(+0.12%)
Mar 30, 2015 3.265 3.285 3.261 3.277 113,050 +0.02(+0.49%)
Mar 27, 2015 3.265 3.269 3.253 3.261 44,165 +0.00(+0.12%)
Mar 26, 2015 3.249 3.269 3.245 3.257 118,350 +0.02(+0.49%)
Mar 25, 2015 3.261 3.269 3.241 3.241 201,022 -0.02(-0.73%)
Mar 24, 2015 3.289 3.289 3.257 3.265 157,215 -0.02(-0.73%)
Mar 23, 2015 3.269 3.301 3.269 3.289 122,850 +0.02(+0.49%)
Mar 20, 2015 3.285 3.301 3.273 3.273 152,625 -0.01(-0.24%)
Mar 19, 2015 3.285 3.297 3.269 3.281 63,777 -0.01(-0.37%)
Mar 18, 2015 3.261 3.305 3.253 3.293 169,692 +0.01(+0.37%)
Mar 17, 2015 3.293 3.293 3.281 3.281 164,572 -0.01(-0.36%)
Mar 16, 2015 3.265 3.308 3.265 3.293 144,661 +0.03(+0.84%)
Mar 13, 2015 3.297 3.304 3.265 3.265 134,959 -0.04(-1.18%)
Mar 12, 2015 3.293 3.312 3.293 3.304 57,417 +0.01(+0.36%)
Mar 11, 2015 3.281 3.297 3.281 3.293 84,945 +0.01(+0.36%)
Mar 10, 2015 3.285 3.297 3.281 3.281 101,994 -0.02(-0.71%)
Mar 09, 2015 3.308 3.312 3.281 3.304 91,967 +0.01(+0.24%)
Mar 06, 2015 3.308 3.308 3.281 3.297 123,994 -0.01(-0.35%)
Mar 05, 2015 3.289 3.320 3.285 3.308 167,991 +0.02(+0.71%)
Mar 04, 2015 3.281 3.289 3.269 3.285 127,651 -0.00(-0.12%)
Mar 03, 2015 3.289 3.289 3.285 3.289 117,363 -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.