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 )

7.330 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2016 3.455 3.482 3.454 3.459 62,269 -0.01(-0.26%)
May 27, 2016 3.459 3.468 3.468 3.468 196,228 +0.02(+0.52%)
May 26, 2016 3.450 3.464 3.450 3.450 134,244 -0.01(-0.22%)
May 25, 2016 3.437 3.464 3.437 3.458 166,773 +0.03(+0.75%)
May 24, 2016 3.410 3.441 3.406 3.432 120,885 +0.02(+0.66%)
May 23, 2016 3.410 3.410 3.387 3.410 175,319 +0.01(+0.40%)
May 20, 2016 3.360 3.401 3.360 3.396 283,845 +0.05(+1.48%)
May 19, 2016 3.360 3.365 3.333 3.346 232,664 -0.01(-0.27%)
May 18, 2016 3.337 3.374 3.337 3.355 189,784 +0.01(+0.40%)
May 17, 2016 3.369 3.374 3.327 3.342 184,263 -0.04(-1.20%)
May 16, 2016 3.324 3.383 3.319 3.383 210,354 +0.05(+1.63%)
May 13, 2016 3.351 3.364 3.328 3.328 211,491 -0.01(-0.27%)
May 12, 2016 3.383 3.383 3.324 3.337 240,795 -0.02(-0.54%)
May 11, 2016 3.383 3.383 3.355 3.355 100,220 -0.05(-1.59%)
May 10, 2016 3.333 3.419 3.328 3.410 484,785 +0.09(+2.86%)
May 09, 2016 3.315 3.326 3.301 3.315 116,410 -0.01(-0.27%)
May 06, 2016 3.310 3.328 3.288 3.324 106,158 +0.01(+0.41%)
May 05, 2016 3.306 3.324 3.297 3.310 138,658 +0.00(+0.14%)
May 04, 2016 3.310 3.319 3.283 3.306 121,450 -0.01(-0.41%)
May 03, 2016 3.351 3.351 3.306 3.319 138,423 -0.05(-1.34%)
May 02, 2016 3.365 3.365 3.339 3.365 200,737 +0.00(+0.13%)
Apr 29, 2016 3.369 3.378 3.337 3.360 201,939 +0.00(+0.00%)
Apr 28, 2016 3.360 3.401 3.355 3.360 104,213 -0.01(-0.40%)
Apr 27, 2016 3.378 3.401 3.356 3.374 124,370 -0.01(-0.27%)
Apr 26, 2016 3.374 3.410 3.369 3.382 99,745 +0.01(+0.27%)
Apr 25, 2016 3.365 3.374 3.365 3.374 31,644 +0.00(+0.00%)
Apr 22, 2016 3.392 3.396 3.365 3.374 76,367 -0.01(-0.27%)
Apr 21, 2016 3.410 3.410 3.383 3.383 106,262 -0.01(-0.36%)
Apr 20, 2016 3.401 3.405 3.389 3.395 56,478 -0.01(-0.17%)
Apr 19, 2016 3.374 3.401 3.369 3.401 110,293 +0.01(+0.27%)
Apr 18, 2016 3.333 3.392 3.315 3.392 266,635 +0.06(+1.76%)
Apr 15, 2016 3.342 3.346 3.315 3.333 154,813 -0.01(-0.27%)
Apr 14, 2016 3.346 3.346 3.324 3.342 160,381 +0.00(+0.14%)
Apr 13, 2016 3.333 3.351 3.319 3.337 178,789 +0.00(+0.14%)
Apr 12, 2016 3.315 3.337 3.306 3.333 150,962 +0.02(+0.54%)
Apr 11, 2016 3.319 3.346 3.297 3.315 311,973 +0.03(+0.82%)
Apr 08, 2016 3.279 3.301 3.274 3.288 150,851 +0.02(+0.69%)
Apr 07, 2016 3.319 3.326 3.256 3.265 464,843 -0.07(-2.03%)
Apr 06, 2016 3.337 3.351 3.297 3.333 192,525 +0.00(+0.00%)
Apr 05, 2016 3.337 3.337 3.290 3.333 161,875 +0.00(+0.14%)
Apr 04, 2016 3.369 3.381 3.306 3.328 283,062 -0.05(-1.60%)
Apr 01, 2016 3.392 3.392 3.328 3.383 199,026 +0.01(+0.40%)
Mar 31, 2016 3.374 3.446 3.355 3.369 246,528 +0.00(+0.13%)
Mar 30, 2016 3.374 3.392 3.351 3.365 139,457 -0.00(-0.13%)
Mar 29, 2016 3.346 3.383 3.337 3.369 87,945 +0.03(+0.81%)
Mar 28, 2016 3.342 3.360 3.328 3.342 95,499 +0.01(+0.27%)
Mar 24, 2016 3.346 3.333 3.333 3.333 187,802 -0.02(-0.54%)
Mar 23, 2016 3.319 3.365 3.315 3.351 292,428 +0.03(+0.81%)
Mar 22, 2016 3.310 3.337 3.306 3.324 100,898 +0.00(+0.00%)
Mar 21, 2016 3.297 3.324 3.292 3.324 153,989 +0.02(+0.55%)
Mar 18, 2016 3.301 3.332 3.297 3.306 61,023 +0.00(+0.14%)
Mar 17, 2016 3.324 3.337 3.279 3.301 144,707 -0.01(-0.27%)
Mar 16, 2016 3.301 3.333 3.283 3.310 104,071 +0.01(+0.27%)
Mar 15, 2016 3.315 3.324 3.288 3.301 118,111 -0.02(-0.68%)
Mar 14, 2016 3.346 3.346 3.324 3.324 91,424 -0.03(-0.79%)
Mar 11, 2016 3.328 3.350 3.326 3.350 55,002 +0.04(+1.06%)
Mar 10, 2016 3.324 3.333 3.293 3.315 78,302 -0.00(-0.13%)
Mar 09, 2016 3.289 3.328 3.282 3.320 79,445 +0.04(+1.07%)
Mar 08, 2016 3.297 3.306 3.267 3.284 110,772 -0.01(-0.27%)
Mar 07, 2016 3.293 3.302 3.284 3.293 94,141 +0.00(+0.13%)
Mar 04, 2016 3.289 3.293 3.289 3.289 110,758 +0.01(+0.27%)
Mar 03, 2016 3.253 3.306 3.253 3.280 120,158 +0.04(+1.09%)
Mar 02, 2016 3.223 3.249 3.218 3.245 131,914 +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.