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 (%)
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%)
Mar 01, 2016 3.091 3.151 3.091 3.146 139,548 +0.06(+1.94%)
Feb 29, 2016 3.078 3.104 3.078 3.086 87,865 +0.00(+0.00%)
Feb 26, 2016 3.104 3.116 3.082 3.086 70,369 +0.00(+0.14%)
Feb 25, 2016 3.069 3.091 3.056 3.082 167,325 +0.02(+0.70%)
Feb 24, 2016 3.031 3.065 3.022 3.061 60,846 +0.00(+0.14%)
Feb 23, 2016 3.099 3.108 3.048 3.056 232,854 -0.04(-1.25%)
Feb 22, 2016 3.121 3.121 3.082 3.095 101,568 -0.02(-0.55%)
Feb 19, 2016 3.052 3.112 3.035 3.112 166,574 +0.05(+1.68%)
Feb 18, 2016 3.082 3.082 3.048 3.061 110,106 -0.02(-0.70%)
Feb 17, 2016 3.035 3.082 3.035 3.082 207,783 +0.06(+2.13%)
Feb 16, 2016 2.992 3.018 2.984 3.018 217,214 +0.05(+1.73%)
Feb 12, 2016 2.928 2.966 2.966 2.966 183,592 +0.05(+1.76%)
Feb 11, 2016 2.928 2.928 2.894 2.915 145,541 -0.04(-1.45%)
Feb 10, 2016 2.945 3.018 2.945 2.958 413,642 +0.02(+0.73%)
Feb 09, 2016 2.924 2.971 2.911 2.936 164,759 -0.01(-0.48%)
Feb 08, 2016 2.958 2.979 2.924 2.950 102,074 -0.03(-1.11%)
Feb 05, 2016 3.018 3.022 2.975 2.984 84,555 -0.04(-1.28%)
Feb 04, 2016 3.018 3.056 3.014 3.022 122,582 -0.01(-0.28%)
Feb 03, 2016 3.009 3.031 2.962 3.031 127,455 +0.04(+1.29%)
Feb 02, 2016 3.005 3.009 2.988 2.992 67,485 -0.05(-1.69%)
Feb 01, 2016 3.026 3.047 3.009 3.044 77,871 +0.01(+0.28%)
Jan 29, 2016 2.979 3.044 2.979 3.035 119,052 +0.06(+2.02%)
Jan 28, 2016 2.958 2.988 2.958 2.975 66,751 +0.03(+1.02%)
Jan 27, 2016 2.949 2.979 2.932 2.945 232,023 -0.00(-0.15%)
Jan 26, 2016 2.898 2.958 2.898 2.949 173,911 +0.05(+1.78%)
Jan 25, 2016 2.936 2.941 2.898 2.898 126,473 -0.04(-1.31%)
Jan 22, 2016 2.902 2.962 2.902 2.936 261,913 +0.07(+2.39%)
Jan 21, 2016 2.838 2.915 2.838 2.868 293,773 +0.03(+1.21%)
Jan 20, 2016 2.851 2.855 2.726 2.833 372,167 -0.05(-1.64%)
Jan 19, 2016 2.906 2.933 2.846 2.881 524,926 -0.01(-0.30%)
Jan 15, 2016 2.958 2.889 2.889 2.889 816,250 -0.09(-3.02%)
Jan 14, 2016 2.958 2.984 2.949 2.979 198,120 +0.03(+0.87%)
Jan 13, 2016 3.048 3.059 2.954 2.954 123,473 -0.09(-2.96%)
Jan 12, 2016 3.065 3.078 3.009 3.044 222,358 +0.01(+0.42%)
Jan 11, 2016 3.039 3.044 3.005 3.031 197,449 +0.02(+0.71%)
Jan 08, 2016 3.044 3.052 3.005 3.009 185,990 -0.01(-0.43%)
Jan 07, 2016 3.065 3.078 3.005 3.022 649,069 -0.08(-2.49%)
Jan 06, 2016 3.151 3.151 3.069 3.099 256,254 -0.06(-1.90%)
Jan 05, 2016 3.159 3.164 3.146 3.159 205,268 +0.00(+0.14%)
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.