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 )

7.230 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 3.161 3.187 3.161 3.170 85,553 +0.00(+0.00%)
Feb 26, 2016 3.187 3.200 3.165 3.170 68,517 +0.00(+0.14%)
Feb 25, 2016 3.152 3.174 3.139 3.165 162,922 +0.02(+0.70%)
Feb 24, 2016 3.113 3.148 3.104 3.143 59,245 +0.00(+0.14%)
Feb 23, 2016 3.183 3.192 3.130 3.139 226,726 -0.04(-1.25%)
Feb 22, 2016 3.205 3.205 3.165 3.179 98,895 -0.02(-0.55%)
Feb 19, 2016 3.135 3.196 3.117 3.196 162,190 +0.05(+1.68%)
Feb 18, 2016 3.165 3.165 3.130 3.143 107,208 -0.02(-0.70%)
Feb 17, 2016 3.117 3.165 3.117 3.165 202,315 +0.07(+2.13%)
Feb 16, 2016 3.073 3.099 3.064 3.099 211,498 +0.05(+1.73%)
Feb 12, 2016 3.007 3.047 3.047 3.047 178,760 +0.05(+1.76%)
Feb 11, 2016 3.007 3.007 2.972 2.994 141,711 -0.04(-1.45%)
Feb 10, 2016 3.025 3.099 3.025 3.038 402,756 +0.02(+0.73%)
Feb 09, 2016 3.003 3.051 2.989 3.016 160,423 -0.01(-0.48%)
Feb 08, 2016 3.038 3.060 3.003 3.030 99,388 -0.03(-1.11%)
Feb 05, 2016 3.099 3.104 3.056 3.064 82,329 -0.04(-1.28%)
Feb 04, 2016 3.099 3.139 3.095 3.104 119,356 -0.01(-0.28%)
Feb 03, 2016 3.091 3.113 3.042 3.113 124,101 +0.04(+1.29%)
Feb 02, 2016 3.086 3.091 3.069 3.073 65,709 -0.05(-1.69%)
Feb 01, 2016 3.108 3.130 3.091 3.126 75,822 +0.01(+0.28%)
Jan 29, 2016 3.060 3.126 3.060 3.117 115,919 +0.06(+2.02%)
Jan 28, 2016 3.038 3.069 3.038 3.055 64,994 +0.03(+1.02%)
Jan 27, 2016 3.029 3.060 3.011 3.025 225,917 -0.00(-0.15%)
Jan 26, 2016 2.976 3.038 2.976 3.029 169,334 +0.05(+1.78%)
Jan 25, 2016 3.016 3.020 2.976 2.976 123,144 -0.04(-1.31%)
Jan 22, 2016 2.981 3.042 2.981 3.016 255,021 +0.07(+2.39%)
Jan 21, 2016 2.914 2.994 2.914 2.945 286,042 +0.04(+1.21%)
Jan 20, 2016 2.928 2.932 2.800 2.910 362,373 -0.05(-1.64%)
Jan 19, 2016 2.985 3.012 2.923 2.958 511,112 -0.01(-0.30%)
Jan 15, 2016 3.038 2.967 2.967 2.967 794,769 -0.09(-3.02%)
Jan 14, 2016 3.038 3.064 3.029 3.060 192,907 +0.03(+0.87%)
Jan 13, 2016 3.130 3.142 3.033 3.033 120,223 -0.09(-2.96%)
Jan 12, 2016 3.148 3.161 3.091 3.126 216,507 +0.01(+0.42%)
Jan 11, 2016 3.121 3.126 3.086 3.113 192,252 +0.02(+0.71%)
Jan 08, 2016 3.126 3.135 3.086 3.091 181,095 -0.01(-0.43%)
Jan 07, 2016 3.148 3.161 3.086 3.104 631,988 -0.08(-2.49%)
Jan 06, 2016 3.236 3.236 3.152 3.183 249,510 -0.06(-1.90%)
Jan 05, 2016 3.245 3.249 3.231 3.245 199,866 +0.00(+0.14%)
Jan 04, 2016 3.223 3.240 3.170 3.240 167,410 -0.01(-0.27%)
Dec 31, 2015 3.271 3.249 3.249 3.249 570,807 -0.01(-0.27%)
Dec 30, 2015 3.324 3.355 3.245 3.258 299,316 -0.04(-1.33%)
Dec 29, 2015 3.315 3.324 3.302 3.302 166,731 -0.00(-0.13%)
Dec 28, 2015 3.333 3.346 3.297 3.306 141,488 -0.04(-1.32%)
Dec 24, 2015 3.333 3.350 3.350 3.350 116,978 +0.03(+0.93%)
Dec 23, 2015 3.306 3.337 3.297 3.320 118,386 +0.02(+0.53%)
Dec 22, 2015 3.289 3.303 3.280 3.302 89,761 +0.04(+1.08%)
Dec 21, 2015 3.289 3.302 3.267 3.267 116,298 +0.00(+0.00%)
Dec 18, 2015 3.289 3.313 3.262 3.267 155,842 -0.03(-0.93%)
Dec 17, 2015 3.315 3.333 3.267 3.297 133,552 -0.02(-0.53%)
Dec 16, 2015 3.315 3.320 3.306 3.315 123,326 +0.02(+0.53%)
Dec 15, 2015 3.350 3.416 3.297 3.297 89,164 -0.02(-0.66%)
Dec 14, 2015 3.281 3.320 3.277 3.320 95,244 +0.03(+0.78%)
Dec 11, 2015 3.320 3.337 3.281 3.294 127,908 -0.03(-0.91%)
Dec 10, 2015 3.302 3.337 3.298 3.324 105,451 +0.00(+0.00%)
Dec 09, 2015 3.328 3.337 3.313 3.324 83,316 -0.01(-0.21%)
Dec 08, 2015 3.320 3.337 3.307 3.331 59,692 -0.00(-0.05%)
Dec 07, 2015 3.345 3.363 3.328 3.332 95,311 -0.03(-1.02%)
Dec 04, 2015 3.302 3.367 3.302 3.367 54,845 +0.07(+2.09%)
Dec 03, 2015 3.354 3.449 3.294 3.298 37,161 -0.04(-1.29%)
Dec 02, 2015 3.375 3.380 3.337 3.341 154,025 -0.03(-0.77%)
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.