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 )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2017 3.797 3.820 3.792 3.816 114,074 +0.01(+0.25%)
Feb 27, 2017 3.811 3.825 3.801 3.806 123,160 -0.00(-0.12%)
Feb 24, 2017 3.801 3.825 3.799 3.811 119,712 +0.00(+0.12%)
Feb 23, 2017 3.792 3.825 3.792 3.806 137,916 +0.01(+0.25%)
Feb 22, 2017 3.783 3.797 3.775 3.797 77,583 +0.01(+0.25%)
Feb 21, 2017 3.745 3.787 3.745 3.787 70,204 +0.05(+1.39%)
Feb 17, 2017 3.735 3.735 3.735 0 -0.01(-0.27%)
Feb 16, 2017 3.745 3.754 3.726 3.745 106,187 -0.00(-0.11%)
Feb 15, 2017 3.721 3.753 3.721 3.750 117,993 +0.01(+0.38%)
Feb 14, 2017 3.721 3.745 3.717 3.735 105,485 +0.00(+0.13%)
Feb 13, 2017 3.707 3.735 3.693 3.731 141,039 +0.01(+0.38%)
Feb 10, 2017 3.698 3.717 3.693 3.717 106,699 +0.02(+0.51%)
Feb 09, 2017 3.684 3.707 3.684 3.698 117,681 +0.00(+0.00%)
Feb 08, 2017 3.698 3.698 3.674 3.698 80,279 +0.00(+0.13%)
Feb 07, 2017 3.698 3.707 3.670 3.693 80,700 +0.00(+0.00%)
Feb 06, 2017 3.693 3.702 3.674 3.693 109,769 -0.00(-0.13%)
Feb 03, 2017 3.712 3.712 3.688 3.698 114,195 -0.01(-0.38%)
Feb 02, 2017 3.717 3.721 3.702 3.712 66,907 +0.00(+0.13%)
Feb 01, 2017 3.698 3.740 3.693 3.707 107,637 +0.01(+0.38%)
Jan 31, 2017 3.712 3.717 3.684 3.693 50,136 -0.04(-1.01%)
Jan 30, 2017 3.712 3.731 3.693 3.731 51,686 +0.02(+0.51%)
Jan 27, 2017 3.721 3.732 3.712 3.712 56,095 -0.02(-0.50%)
Jan 26, 2017 3.717 3.731 3.707 3.731 55,736 +0.03(+0.76%)
Jan 25, 2017 3.717 3.726 3.684 3.702 110,660 -0.00(-0.13%)
Jan 24, 2017 3.670 3.712 3.665 3.707 77,500 +0.03(+0.90%)
Jan 23, 2017 3.679 3.679 3.655 3.674 56,668 +0.00(+0.00%)
Jan 20, 2017 3.670 3.684 3.670 3.674 37,282 -0.00(-0.13%)
Jan 19, 2017 3.660 3.679 3.660 3.679 61,328 +0.01(+0.39%)
Jan 18, 2017 3.684 3.684 3.660 3.665 82,479 -0.02(-0.64%)
Jan 17, 2017 3.670 3.694 3.667 3.688 62,727 +0.01(+0.26%)
Jan 13, 2017 3.679 3.679 3.679 0 +0.02(+0.51%)
Jan 12, 2017 3.670 3.684 3.651 3.660 91,234 -0.02(-0.64%)
Jan 11, 2017 3.684 3.684 3.665 3.684 50,079 +0.01(+0.39%)
Jan 10, 2017 3.698 3.707 3.667 3.670 82,114 -0.04(-1.14%)
Jan 09, 2017 3.670 3.712 3.670 3.712 99,882 +0.03(+0.77%)
Jan 06, 2017 3.651 3.684 3.651 3.684 76,543 +0.03(+0.90%)
Jan 05, 2017 3.637 3.669 3.637 3.651 98,657 -0.01(-0.26%)
Jan 04, 2017 3.627 3.674 3.627 3.660 162,858 +0.03(+0.78%)
Jan 03, 2017 3.627 3.641 3.608 3.632 146,900 +0.00(+0.13%)
Dec 30, 2016 3.627 3.627 3.627 0 +0.00(+0.13%)
Dec 29, 2016 3.618 3.627 3.571 3.622 141,818 -0.00(-0.13%)
Dec 28, 2016 3.627 3.641 3.618 3.627 84,801 +0.00(+0.13%)
Dec 27, 2016 3.655 3.656 3.622 3.622 132,140 -0.01(-0.39%)
Dec 23, 2016 3.637 3.637 3.637 0 -0.01(-0.39%)
Dec 22, 2016 3.670 3.670 3.651 3.651 80,551 -0.00(-0.13%)
Dec 21, 2016 3.655 3.665 3.646 3.655 93,337 -0.00(-0.13%)
Dec 20, 2016 3.665 3.670 3.646 3.660 76,087 +0.01(+0.26%)
Dec 19, 2016 3.651 3.660 3.643 3.651 149,397 +0.01(+0.39%)
Dec 16, 2016 3.660 3.679 3.637 3.637 84,264 -0.01(-0.39%)
Dec 15, 2016 3.651 3.674 3.646 3.651 103,670 +0.00(+0.00%)
Dec 14, 2016 3.665 3.679 3.637 3.651 62,555 -0.02(-0.64%)
Dec 13, 2016 3.674 3.679 3.656 3.674 109,148 +0.02(+0.50%)
Dec 12, 2016 3.651 3.666 3.651 3.656 115,838 -0.00(-0.13%)
Dec 09, 2016 3.647 3.665 3.647 3.660 86,128 +0.01(+0.25%)
Dec 08, 2016 3.637 3.664 3.637 3.651 80,090 -0.01(-0.25%)
Dec 07, 2016 3.633 3.665 3.628 3.660 79,228 +0.03(+0.89%)
Dec 06, 2016 3.660 3.671 3.628 3.628 83,578 -0.05(-1.25%)
Dec 05, 2016 3.628 3.702 3.628 3.674 69,235 +0.06(+1.53%)
Dec 02, 2016 3.596 3.633 3.591 3.619 39,498 +0.01(+0.26%)
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.