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 (%)
Aug 29, 2014 3.405 3.399 3.399 3.399 93,819 +0.01(+0.27%)
Aug 28, 2014 3.378 3.398 3.378 3.390 109,903 -0.01(-0.24%)
Aug 27, 2014 3.421 3.421 3.394 3.398 131,464 -0.01(-0.44%)
Aug 26, 2014 3.398 3.417 3.386 3.413 93,913 +0.03(+0.91%)
Aug 25, 2014 3.390 3.394 3.382 3.382 98,978 -0.00(-0.11%)
Aug 22, 2014 3.409 3.409 3.382 3.386 63,500 -0.01(-0.34%)
Aug 21, 2014 3.421 3.432 3.398 3.398 153,726 -0.02(-0.45%)
Aug 20, 2014 3.401 3.421 3.390 3.413 70,523 +0.02(+0.45%)
Aug 19, 2014 3.390 3.399 3.378 3.398 77,311 +0.02(+0.46%)
Aug 18, 2014 3.363 3.363 3.363 3.382 101,709 +0.04(+1.27%)
Aug 15, 2014 3.344 3.359 3.328 3.340 242,090 +0.00(+0.12%)
Aug 14, 2014 3.332 3.340 3.301 3.336 143,088 -0.01(-0.23%)
Aug 13, 2014 3.309 3.344 3.309 3.344 81,175 +0.04(+1.28%)
Aug 12, 2014 3.301 3.321 3.298 3.301 77,979 -0.02(-0.46%)
Aug 11, 2014 3.298 3.317 3.294 3.317 126,622 +0.02(+0.58%)
Aug 08, 2014 3.271 3.294 3.271 3.298 53,586 +0.02(+0.59%)
Aug 07, 2014 3.301 3.328 3.271 3.278 61,933 -0.01(-0.23%)
Aug 06, 2014 3.271 3.294 3.271 3.286 107,099 +0.00(+0.00%)
Aug 05, 2014 3.328 3.340 3.271 3.286 73,145 -0.04(-1.16%)
Aug 04, 2014 3.328 3.336 3.301 3.325 62,295 +0.02(+0.47%)
Aug 01, 2014 3.309 3.336 3.294 3.309 162,221 +0.01(+0.35%)
Jul 31, 2014 3.351 3.355 3.286 3.298 248,405 -0.06(-1.83%)
Jul 30, 2014 3.375 3.375 3.351 3.359 60,231 -0.01(-0.20%)
Jul 29, 2014 3.367 3.386 3.363 3.366 159,898 -0.01(-0.16%)
Jul 28, 2014 3.363 3.378 3.363 3.371 140,069 +0.01(+0.24%)
Jul 25, 2014 3.378 3.378 3.359 3.363 77,061 -0.01(-0.34%)
Jul 24, 2014 3.386 3.386 3.371 3.375 183,488 +0.00(+0.00%)
Jul 23, 2014 3.375 3.382 3.367 3.375 78,241 +0.01(+0.34%)
Jul 22, 2014 3.371 3.371 3.359 3.363 90,009 +0.01(+0.23%)
Jul 21, 2014 3.375 3.382 3.348 3.355 123,914 -0.01(-0.34%)
Jul 18, 2014 3.371 3.386 3.355 3.367 397,565 +0.01(+0.34%)
Jul 17, 2014 3.382 3.390 3.348 3.355 113,305 -0.04(-1.13%)
Jul 16, 2014 3.417 3.425 3.386 3.394 193,015 +0.01(+0.31%)
Jul 15, 2014 3.425 3.425 3.382 3.383 113,960 -0.03(-0.87%)
Jul 14, 2014 3.444 3.444 3.405 3.413 208,097 +0.00(+0.11%)
Jul 11, 2014 3.444 3.459 3.405 3.409 242,030 -0.02(-0.67%)
Jul 10, 2014 3.355 3.436 3.348 3.432 339,135 +0.07(+1.94%)
Jul 09, 2014 3.378 3.409 3.367 3.367 145,399 -0.01(-0.23%)
Jul 08, 2014 3.390 3.409 3.367 3.375 105,735 -0.01(-0.23%)
Jul 07, 2014 3.401 3.413 3.378 3.382 210,776 -0.01(-0.23%)
Jul 03, 2014 3.394 3.390 3.390 3.390 80,565 +0.01(+0.44%)
Jul 02, 2014 3.378 3.405 3.363 3.375 103,832 -0.01(-0.44%)
Jul 01, 2014 3.409 3.421 3.382 3.390 149,310 +0.01(+0.23%)
Jun 30, 2014 3.378 3.401 3.351 3.382 229,036 +0.03(+0.80%)
Jun 27, 2014 3.348 3.355 3.336 3.355 85,729 +0.02(+0.46%)
Jun 26, 2014 3.359 3.367 3.332 3.340 160,028 -0.02(-0.46%)
Jun 25, 2014 3.340 3.360 3.336 3.355 144,518 +0.02(+0.69%)
Jun 24, 2014 3.271 3.332 3.271 3.332 327,700 +0.06(+1.76%)
Jun 23, 2014 3.274 3.298 3.274 3.274 155,703 -0.01(-0.35%)
Jun 20, 2014 3.294 3.305 3.274 3.286 137,896 -0.00(-0.12%)
Jun 19, 2014 3.305 3.317 3.274 3.290 126,375 +0.00(+0.12%)
Jun 18, 2014 3.298 3.321 3.271 3.286 121,791 -0.01(-0.23%)
Jun 17, 2014 3.282 3.375 3.282 3.294 215,696 -0.01(-0.23%)
Jun 16, 2014 3.309 3.344 3.267 3.301 173,238 +0.01(+0.35%)
Jun 13, 2014 3.286 3.305 3.275 3.290 172,018 +0.02(+0.58%)
Jun 12, 2014 3.294 3.309 3.271 3.271 125,214 -0.02(-0.57%)
Jun 11, 2014 3.309 3.309 3.271 3.290 186,507 -0.02(-0.46%)
Jun 10, 2014 3.297 3.309 3.294 3.305 158,517 +0.02(+0.57%)
Jun 06, 2014 3.279 3.290 3.275 3.286 131,044 +0.01(+0.32%)
Jun 05, 2014 3.275 3.279 3.267 3.276 182,176 +0.02(+0.49%)
Jun 04, 2014 3.248 3.271 3.245 3.260 187,677 +0.01(+0.23%)
Jun 03, 2014 3.256 3.260 3.233 3.252 118,527 -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.