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 )

7.220 -0.050 (-0.69%)
Official Closing Price Updated: 7:00 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 31, 2016 3.364 3.390 3.363 3.368 63,952 -0.01(-0.26%)
May 27, 2016 3.368 3.377 3.377 3.377 201,531 +0.02(+0.52%)
May 26, 2016 3.359 3.373 3.359 3.359 137,872 -0.01(-0.22%)
May 25, 2016 3.346 3.373 3.346 3.367 171,281 +0.02(+0.75%)
May 24, 2016 3.320 3.351 3.316 3.342 124,152 +0.02(+0.66%)
May 23, 2016 3.320 3.320 3.298 3.320 180,057 +0.01(+0.40%)
May 20, 2016 3.272 3.311 3.272 3.307 291,517 +0.05(+1.48%)
May 19, 2016 3.272 3.276 3.245 3.258 238,952 -0.01(-0.27%)
May 18, 2016 3.250 3.285 3.250 3.267 194,914 +0.01(+0.40%)
May 17, 2016 3.280 3.285 3.240 3.254 189,243 -0.04(-1.20%)
May 16, 2016 3.236 3.294 3.232 3.294 216,039 +0.05(+1.63%)
May 13, 2016 3.263 3.276 3.241 3.241 217,207 -0.01(-0.27%)
May 12, 2016 3.294 3.294 3.236 3.250 247,303 -0.02(-0.54%)
May 11, 2016 3.294 3.294 3.267 3.267 102,929 -0.05(-1.59%)
May 10, 2016 3.245 3.329 3.241 3.320 497,887 +0.09(+2.86%)
May 09, 2016 3.228 3.239 3.214 3.228 119,557 -0.01(-0.27%)
May 06, 2016 3.223 3.241 3.201 3.236 109,027 +0.01(+0.41%)
May 05, 2016 3.219 3.236 3.210 3.223 142,406 +0.00(+0.14%)
May 04, 2016 3.223 3.232 3.197 3.219 124,733 -0.01(-0.41%)
May 03, 2016 3.263 3.263 3.219 3.232 142,165 -0.04(-1.34%)
May 02, 2016 3.276 3.276 3.251 3.276 206,163 +0.00(+0.13%)
Apr 29, 2016 3.280 3.289 3.250 3.272 207,397 +0.00(+0.00%)
Apr 28, 2016 3.272 3.311 3.267 3.272 107,030 -0.01(-0.40%)
Apr 27, 2016 3.289 3.311 3.268 3.285 127,732 -0.01(-0.27%)
Apr 26, 2016 3.285 3.320 3.280 3.293 102,441 +0.01(+0.27%)
Apr 25, 2016 3.276 3.285 3.276 3.285 32,500 +0.00(+0.00%)
Apr 22, 2016 3.302 3.307 3.276 3.285 78,431 -0.01(-0.27%)
Apr 21, 2016 3.320 3.320 3.294 3.294 109,134 -0.01(-0.36%)
Apr 20, 2016 3.311 3.315 3.300 3.305 58,004 -0.01(-0.17%)
Apr 19, 2016 3.285 3.311 3.280 3.311 113,274 +0.01(+0.27%)
Apr 18, 2016 3.245 3.302 3.228 3.302 273,841 +0.06(+1.76%)
Apr 15, 2016 3.254 3.258 3.228 3.245 158,998 -0.01(-0.27%)
Apr 14, 2016 3.258 3.258 3.236 3.254 164,716 +0.00(+0.14%)
Apr 13, 2016 3.245 3.263 3.232 3.250 183,621 +0.00(+0.14%)
Apr 12, 2016 3.228 3.250 3.219 3.245 155,042 +0.02(+0.54%)
Apr 11, 2016 3.232 3.258 3.210 3.228 320,405 +0.03(+0.82%)
Apr 08, 2016 3.193 3.214 3.188 3.201 154,928 +0.02(+0.69%)
Apr 07, 2016 3.232 3.239 3.171 3.179 477,406 -0.07(-2.03%)
Apr 06, 2016 3.250 3.263 3.210 3.245 197,728 +0.00(+0.00%)
Apr 05, 2016 3.250 3.250 3.204 3.245 166,251 +0.00(+0.14%)
Apr 04, 2016 3.280 3.292 3.219 3.241 290,713 -0.05(-1.60%)
Apr 01, 2016 3.302 3.302 3.241 3.294 204,405 +0.01(+0.40%)
Mar 31, 2016 3.285 3.355 3.267 3.280 253,192 +0.00(+0.13%)
Mar 30, 2016 3.285 3.302 3.263 3.276 143,226 -0.00(-0.13%)
Mar 29, 2016 3.258 3.294 3.250 3.280 90,322 +0.03(+0.81%)
Mar 28, 2016 3.254 3.272 3.241 3.254 98,080 +0.01(+0.27%)
Mar 24, 2016 3.258 3.245 3.245 3.245 192,878 -0.02(-0.54%)
Mar 23, 2016 3.232 3.276 3.228 3.263 300,332 +0.03(+0.81%)
Mar 22, 2016 3.223 3.250 3.219 3.236 103,625 +0.00(+0.00%)
Mar 21, 2016 3.210 3.236 3.206 3.236 158,151 +0.02(+0.55%)
Mar 18, 2016 3.214 3.244 3.210 3.219 62,672 +0.00(+0.14%)
Mar 17, 2016 3.236 3.250 3.193 3.214 148,618 -0.01(-0.27%)
Mar 16, 2016 3.214 3.245 3.197 3.223 106,884 +0.01(+0.27%)
Mar 15, 2016 3.228 3.236 3.201 3.214 121,303 -0.02(-0.68%)
Mar 14, 2016 3.258 3.258 3.236 3.236 93,895 -0.03(-0.79%)
Mar 11, 2016 3.241 3.262 3.239 3.262 56,489 +0.03(+1.06%)
Mar 10, 2016 3.236 3.245 3.206 3.228 80,418 -0.00(-0.13%)
Mar 09, 2016 3.202 3.241 3.196 3.232 81,592 +0.03(+1.07%)
Mar 08, 2016 3.211 3.219 3.181 3.198 113,766 -0.01(-0.27%)
Mar 07, 2016 3.206 3.215 3.198 3.206 96,685 +0.00(+0.13%)
Mar 04, 2016 3.202 3.206 3.202 3.202 113,752 +0.01(+0.27%)
Mar 03, 2016 3.168 3.219 3.168 3.194 123,405 +0.03(+1.09%)
Mar 02, 2016 3.138 3.164 3.134 3.159 135,480 +0.01(+0.41%)
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.