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 (%)
Aug 30, 2013 2.800 2.800 2.782 2.786 108,063 -0.00(-0.13%)
Aug 29, 2013 2.796 2.811 2.789 2.789 121,076 -0.01(-0.25%)
Aug 28, 2013 2.775 2.811 2.775 2.796 150,803 +0.01(+0.38%)
Aug 27, 2013 2.800 2.807 2.779 2.786 139,026 -0.03(-1.13%)
Aug 26, 2013 2.821 2.835 2.818 2.818 90,022 +0.00(+0.00%)
Aug 23, 2013 2.821 2.822 2.800 2.818 130,408 +0.00(+0.13%)
Aug 22, 2013 2.793 2.818 2.793 2.814 128,350 +0.02(+0.88%)
Aug 21, 2013 2.796 2.807 2.779 2.789 126,472 -0.02(-0.75%)
Aug 20, 2013 2.793 2.811 2.786 2.811 244,849 +0.02(+0.63%)
Aug 19, 2013 2.807 2.814 2.789 2.793 145,236 -0.01(-0.38%)
Aug 16, 2013 2.800 2.811 2.793 2.804 104,238 +0.00(+0.13%)
Aug 15, 2013 2.821 2.821 2.775 2.800 320,974 -0.04(-1.24%)
Aug 14, 2013 2.842 2.842 2.818 2.835 288,874 +0.00(+0.00%)
Aug 13, 2013 2.853 2.853 2.835 2.835 268,624 -0.01(-0.37%)
Aug 12, 2013 2.839 2.860 2.839 2.846 114,347 +0.00(+0.00%)
Aug 09, 2013 2.842 2.871 2.839 2.846 80,352 +0.00(+0.12%)
Aug 08, 2013 2.860 2.860 2.842 2.842 145,534 +0.00(+0.00%)
Aug 07, 2013 2.849 2.853 2.821 2.842 125,440 -0.01(-0.37%)
Aug 06, 2013 2.856 2.860 2.825 2.853 257,426 -0.01(-0.25%)
Aug 05, 2013 2.871 2.871 2.846 2.860 128,732 -0.01(-0.49%)
Aug 02, 2013 2.881 2.881 2.860 2.874 189,357 -0.01(-0.37%)
Aug 01, 2013 2.899 2.899 2.863 2.885 91,000 +0.00(+0.12%)
Jul 31, 2013 2.863 2.881 2.860 2.881 126,223 +0.02(+0.62%)
Jul 30, 2013 2.867 2.874 2.856 2.863 138,357 +0.00(+0.10%)
Jul 29, 2013 2.892 2.892 2.856 2.861 146,561 -0.02(-0.59%)
Jul 26, 2013 2.853 2.878 2.846 2.878 82,360 +0.02(+0.74%)
Jul 25, 2013 2.846 2.860 2.846 2.856 82,425 +0.00(+0.12%)
Jul 24, 2013 2.867 2.871 2.853 2.853 116,927 -0.02(-0.61%)
Jul 23, 2013 2.881 2.881 2.863 2.871 113,301 +0.01(+0.37%)
Jul 22, 2013 2.878 2.885 2.860 2.860 137,605 -0.02(-0.73%)
Jul 19, 2013 2.885 2.885 2.868 2.881 74,210 +0.00(+0.00%)
Jul 18, 2013 2.878 2.895 2.871 2.881 155,961 +0.01(+0.48%)
Jul 17, 2013 2.867 2.878 2.867 2.867 82,051 +0.01(+0.51%)
Jul 16, 2013 2.871 2.874 2.853 2.853 122,494 -0.02(-0.86%)
Jul 15, 2013 2.874 2.892 2.867 2.878 119,919 +0.01(+0.37%)
Jul 12, 2013 2.874 2.878 2.863 2.867 90,294 -0.01(-0.24%)
Jul 11, 2013 2.878 2.878 2.856 2.874 99,499 +0.02(+0.74%)
Jul 10, 2013 2.853 2.856 2.839 2.853 124,811 +0.01(+0.37%)
Jul 09, 2013 2.849 2.846 2.825 2.842 120,960 +0.01(+0.37%)
Jul 08, 2013 2.849 2.849 2.821 2.832 145,988 -0.01(-0.37%)
Jul 05, 2013 2.835 2.846 2.821 2.842 248,178 +0.02(+0.88%)
Jul 03, 2013 2.793 2.821 2.793 2.818 142,038 -0.02(-0.75%)
Jul 02, 2013 2.814 2.840 2.811 2.839 142,662 +0.01(+0.37%)
Jul 01, 2013 2.828 2.842 2.818 2.828 176,809 +0.03(+1.14%)
Jun 28, 2013 2.825 2.825 2.793 2.796 455,648 -0.00(-0.13%)
Jun 26, 2013 2.786 2.804 2.779 2.800 123,016 +0.02(+0.76%)
Jun 25, 2013 2.782 2.782 2.733 2.779 336,639 +0.02(+0.90%)
Jun 24, 2013 2.758 2.782 2.698 2.754 601,886 -0.05(-1.64%)
Jun 21, 2013 2.768 2.804 2.758 2.800 316,922 +0.04(+1.53%)
Jun 20, 2013 2.796 2.807 2.744 2.758 279,848 -0.06(-2.00%)
Jun 19, 2013 2.839 2.839 2.804 2.814 349,345 -0.02(-0.75%)
Jun 18, 2013 2.796 2.835 2.796 2.835 287,050 +0.03(+1.00%)
Jun 17, 2013 2.814 2.837 2.793 2.807 183,011 -0.01(-0.25%)
Jun 14, 2013 2.839 2.839 2.811 2.814 70,124 -0.08(-2.68%)
Jun 13, 2013 2.846 2.902 2.842 2.892 118,274 +0.03(+1.11%)
Jun 12, 2013 2.860 2.878 2.842 2.860 161,896 +0.00(+0.00%)
Jun 11, 2013 2.874 2.874 2.853 2.860 239,691 -0.03(-0.98%)
Jun 10, 2013 2.916 2.916 2.874 2.888 85,281 -0.03(-1.09%)
Jun 07, 2013 2.888 2.920 2.881 2.920 119,766 +0.05(+1.72%)
Jun 06, 2013 2.835 2.878 2.835 2.871 215,372 +0.03(+1.12%)
Jun 05, 2013 2.860 2.867 2.814 2.839 297,251 -0.04(-1.23%)
Jun 04, 2013 2.863 2.881 2.856 2.874 187,338 +0.00(+0.00%)
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.