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 )

7.300 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 3.253 3.291 3.250 3.272 185,360 +0.02(+0.58%)
May 29, 2014 3.272 3.279 3.253 3.253 126,412 -0.01(-0.31%)
May 28, 2014 3.264 3.268 3.253 3.263 118,911 -0.00(-0.03%)
May 27, 2014 3.264 3.279 3.257 3.264 151,098 +0.02(+0.70%)
May 23, 2014 3.238 3.242 3.242 3.242 149,436 +0.00(+0.06%)
May 22, 2014 3.242 3.261 3.227 3.240 113,226 +0.01(+0.29%)
May 21, 2014 3.238 3.253 3.215 3.231 194,281 -0.00(-0.12%)
May 20, 2014 3.234 3.253 3.227 3.234 159,525 -0.00(-0.12%)
May 19, 2014 3.215 3.238 3.204 3.238 162,591 +0.02(+0.70%)
May 16, 2014 3.193 3.231 3.193 3.215 227,141 +0.04(+1.18%)
May 15, 2014 3.212 3.219 3.178 3.178 355,688 -0.03(-0.94%)
May 14, 2014 3.242 3.242 3.197 3.208 140,853 -0.03(-0.81%)
May 13, 2014 3.197 3.261 3.189 3.234 776,172 +0.04(+1.30%)
May 12, 2014 3.167 3.193 3.167 3.193 115,664 +0.03(+0.83%)
May 09, 2014 3.167 3.174 3.152 3.167 166,111 +0.01(+0.24%)
May 08, 2014 3.155 3.170 3.148 3.159 156,501 +0.00(+0.12%)
May 07, 2014 3.163 3.163 3.140 3.155 275,543 +0.00(+0.12%)
May 06, 2014 3.167 3.167 3.140 3.152 80,084 -0.01(-0.24%)
May 05, 2014 3.148 3.167 3.136 3.159 187,716 +0.01(+0.24%)
May 02, 2014 3.167 3.182 3.152 3.152 232,459 -0.00(-0.12%)
May 01, 2014 3.163 3.167 3.149 3.155 132,778 +0.01(+0.26%)
Apr 30, 2014 3.148 3.148 3.133 3.147 128,398 +0.00(+0.10%)
Apr 29, 2014 3.133 3.152 3.133 3.144 102,470 +0.01(+0.36%)
Apr 28, 2014 3.159 3.163 3.121 3.133 116,948 -0.01(-0.24%)
Apr 25, 2014 3.148 3.155 3.136 3.140 83,873 -0.01(-0.24%)
Apr 24, 2014 3.159 3.163 3.140 3.148 83,961 +0.00(+0.12%)
Apr 23, 2014 3.129 3.152 3.129 3.144 179,026 +0.01(+0.36%)
Apr 22, 2014 3.129 3.140 3.129 3.133 244,672 +0.01(+0.42%)
Apr 21, 2014 3.114 3.121 3.106 3.120 127,593 +0.01(+0.18%)
Apr 17, 2014 3.121 3.114 3.114 3.114 177,622 -0.00(-0.12%)
Apr 16, 2014 3.114 3.121 3.103 3.118 126,627 +0.02(+0.73%)
Apr 15, 2014 3.118 3.118 3.091 3.095 121,073 -0.02(-0.48%)
Apr 14, 2014 3.103 3.111 3.095 3.110 59,647 +0.02(+0.61%)
Apr 11, 2014 3.088 3.091 3.082 3.091 107,929 +0.00(+0.00%)
Apr 10, 2014 3.114 3.125 3.084 3.091 355,415 -0.01(-0.36%)
Apr 09, 2014 3.106 3.114 3.099 3.103 150,588 +0.02(+0.49%)
Apr 08, 2014 3.080 3.095 3.076 3.088 181,119 +0.02(+0.61%)
Apr 07, 2014 3.099 3.099 3.069 3.069 94,743 -0.03(-0.85%)
Apr 04, 2014 3.148 3.148 3.084 3.095 190,659 -0.00(-0.12%)
Apr 03, 2014 3.129 3.144 3.099 3.099 136,479 -0.02(-0.60%)
Apr 02, 2014 3.125 3.129 3.118 3.118 89,069 -0.01(-0.24%)
Apr 01, 2014 3.136 3.136 3.121 3.125 139,962 +0.02(+0.48%)
Mar 31, 2014 3.110 3.125 3.106 3.110 156,009 +0.00(+0.12%)
Mar 28, 2014 3.110 3.125 3.099 3.106 124,846 +0.01(+0.24%)
Mar 27, 2014 3.118 3.118 3.091 3.099 82,105 -0.01(-0.36%)
Mar 26, 2014 3.125 3.133 3.106 3.110 176,128 +0.00(+0.00%)
Mar 25, 2014 3.076 3.118 3.073 3.110 152,726 +0.04(+1.22%)
Mar 24, 2014 3.076 3.095 3.065 3.073 115,273 -0.01(-0.37%)
Mar 21, 2014 3.088 3.106 3.076 3.084 74,779 +0.00(+0.11%)
Mar 20, 2014 3.095 3.118 3.080 3.080 134,033 -0.01(-0.48%)
Mar 19, 2014 3.110 3.129 3.091 3.095 146,317 -0.00(-0.12%)
Mar 18, 2014 3.125 3.129 3.099 3.099 124,192 -0.02(-0.48%)
Mar 17, 2014 3.136 3.136 3.065 3.114 174,080 +0.03(+0.98%)
Mar 14, 2014 3.088 3.088 3.073 3.084 162,581 +0.01(+0.24%)
Mar 13, 2014 3.084 3.088 3.062 3.076 123,562 -0.00(-0.00%)
Mar 12, 2014 3.069 3.076 3.054 3.076 54,285 +0.02(+0.60%)
Mar 11, 2014 3.080 3.091 3.058 3.058 104,325 -0.01(-0.24%)
Mar 10, 2014 3.062 3.080 3.062 3.065 121,021 +0.01(+0.24%)
Mar 07, 2014 3.091 3.091 3.054 3.058 98,252 -0.02(-0.60%)
Mar 06, 2014 3.084 3.088 3.073 3.076 78,442 +0.01(+0.24%)
Mar 05, 2014 3.084 3.084 3.065 3.069 92,089 -0.01(-0.24%)
Mar 04, 2014 3.069 3.080 3.065 3.076 158,893 +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.