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 (%)
Sep 30, 2016 3.665 3.712 3.665 3.679 145,445 +0.04(+1.04%)
Sep 29, 2016 3.665 3.693 3.641 3.641 140,594 -0.03(-0.77%)
Sep 28, 2016 3.627 3.684 3.622 3.669 113,273 +0.03(+0.78%)
Sep 27, 2016 3.599 3.646 3.599 3.641 87,175 +0.03(+0.93%)
Sep 26, 2016 3.613 3.617 3.594 3.607 35,787 +0.01(+0.25%)
Sep 23, 2016 3.622 3.627 3.594 3.599 28,703 -0.02(-0.65%)
Sep 22, 2016 3.627 3.636 3.622 3.622 38,978 +0.01(+0.39%)
Sep 21, 2016 3.603 3.617 3.594 3.608 39,702 +0.02(+0.53%)
Sep 20, 2016 3.599 3.608 3.584 3.589 76,020 +0.00(+0.00%)
Sep 19, 2016 3.617 3.641 3.584 3.589 88,804 -0.01(-0.26%)
Sep 16, 2016 3.617 3.688 3.599 3.599 231,949 -0.03(-0.78%)
Sep 15, 2016 3.608 3.627 3.599 3.627 45,885 +0.01(+0.39%)
Sep 14, 2016 3.594 3.651 3.589 3.613 124,405 +0.03(+0.79%)
Sep 13, 2016 3.626 3.640 3.575 3.584 114,625 -0.04(-1.02%)
Sep 12, 2016 3.598 3.654 3.594 3.621 56,620 +0.01(+0.38%)
Sep 09, 2016 3.640 3.644 3.607 3.607 90,499 -0.06(-1.51%)
Sep 08, 2016 3.663 3.677 3.649 3.663 154,326 +0.00(+0.00%)
Sep 07, 2016 3.640 3.649 3.626 3.663 64,007 +0.02(+0.63%)
Sep 06, 2016 3.663 3.668 3.631 3.640 37,756 -0.02(-0.51%)
Sep 02, 2016 3.640 3.658 3.658 3.658 80,536 +0.04(+1.02%)
Sep 01, 2016 3.621 3.635 3.617 3.621 49,687 -0.00(-0.13%)
Aug 31, 2016 3.635 3.640 3.626 3.626 51,341 +0.00(+0.00%)
Aug 30, 2016 3.649 3.658 3.626 3.626 50,250 -0.02(-0.51%)
Aug 29, 2016 3.640 3.672 3.635 3.644 124,195 -0.00(-0.13%)
Aug 26, 2016 3.626 3.663 3.624 3.649 77,390 +0.02(+0.64%)
Aug 25, 2016 3.658 3.658 3.607 3.626 131,159 -0.02(-0.65%)
Aug 24, 2016 3.677 3.686 3.640 3.650 106,245 -0.04(-0.99%)
Aug 23, 2016 3.663 3.695 3.655 3.686 127,085 +0.04(+1.01%)
Aug 22, 2016 3.644 3.663 3.635 3.649 111,248 +0.00(+0.00%)
Aug 19, 2016 3.644 3.649 3.640 3.649 55,280 +0.01(+0.14%)
Aug 18, 2016 3.640 3.649 3.631 3.644 91,190 -0.01(-0.14%)
Aug 17, 2016 3.640 3.649 3.635 3.649 110,062 +0.02(+0.64%)
Aug 16, 2016 3.617 3.631 3.589 3.626 95,805 +0.00(+0.13%)
Aug 15, 2016 3.607 3.621 3.607 3.621 62,177 +0.01(+0.38%)
Aug 12, 2016 3.617 3.617 3.589 3.607 130,005 -0.01(-0.38%)
Aug 11, 2016 3.598 3.621 3.594 3.621 110,772 +0.02(+0.64%)
Aug 10, 2016 3.607 3.610 3.580 3.598 120,904 -0.01(-0.26%)
Aug 09, 2016 3.598 3.621 3.598 3.607 148,282 -0.00(-0.12%)
Aug 08, 2016 3.603 3.621 3.589 3.612 141,070 +0.01(+0.37%)
Aug 05, 2016 3.612 3.621 3.598 3.598 96,777 -0.01(-0.23%)
Aug 04, 2016 3.603 3.617 3.598 3.607 167,028 -0.01(-0.14%)
Aug 03, 2016 3.594 3.617 3.584 3.612 76,087 +0.02(+0.63%)
Aug 02, 2016 3.607 3.617 3.584 3.589 151,767 -0.03(-0.77%)
Aug 01, 2016 3.631 3.631 3.607 3.617 139,432 -0.01(-0.25%)
Jul 29, 2016 3.607 3.640 3.607 3.626 146,433 +0.01(+0.38%)
Jul 28, 2016 3.617 3.621 3.603 3.612 93,415 +0.00(+0.13%)
Jul 27, 2016 3.626 3.628 3.584 3.607 172,499 -0.02(-0.51%)
Jul 26, 2016 3.603 3.626 3.594 3.626 72,112 +0.03(+0.90%)
Jul 25, 2016 3.617 3.617 3.594 3.594 79,696 -0.02(-0.64%)
Jul 22, 2016 3.626 3.626 3.557 3.617 217,736 +0.00(+0.00%)
Jul 21, 2016 3.603 3.640 3.598 3.617 101,571 +0.03(+0.77%)
Jul 20, 2016 3.617 3.617 3.589 3.589 65,786 -0.03(-0.77%)
Jul 19, 2016 3.607 3.621 3.594 3.617 60,963 +0.00(+0.13%)
Jul 18, 2016 3.598 3.612 3.591 3.612 47,618 +0.03(+0.77%)
Jul 15, 2016 3.589 3.612 3.575 3.584 154,716 +0.00(+0.13%)
Jul 14, 2016 3.589 3.603 3.561 3.580 113,705 +0.01(+0.39%)
Jul 13, 2016 3.617 3.621 3.538 3.566 128,338 -0.06(-1.78%)
Jul 12, 2016 3.612 3.635 3.598 3.631 67,841 +0.04(+1.16%)
Jul 11, 2016 3.617 3.623 3.584 3.589 72,562 -0.00(-0.13%)
Jul 08, 2016 3.589 3.617 3.571 3.594 60,471 +0.02(+0.52%)
Jul 07, 2016 3.501 3.584 3.501 3.575 196,827 +0.06(+1.71%)
Jul 06, 2016 3.478 3.547 3.474 3.515 156,940 +0.01(+0.40%)
Jul 05, 2016 3.501 3.515 3.474 3.501 110,876 -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.