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 )

7.310 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2013 2.882 2.896 2.865 2.865 314,104 -0.02(-0.85%)
May 30, 2013 2.889 2.907 2.879 2.889 182,578 +0.00(+0.12%)
May 29, 2013 2.903 2.903 2.854 2.886 160,017 -0.02(-0.61%)
May 28, 2013 2.910 2.924 2.896 2.903 116,362 +0.01(+0.37%)
May 24, 2013 2.872 2.893 2.868 2.893 147,034 +0.00(+0.02%)
May 23, 2013 2.875 2.892 2.752 2.892 378,643 -0.01(-0.26%)
May 22, 2013 2.872 2.932 2.868 2.900 527,345 -0.02(-0.60%)
May 21, 2013 2.907 2.921 2.907 2.917 108,335 +0.01(+0.36%)
May 20, 2013 2.907 2.914 2.903 2.907 121,687 +0.00(+0.00%)
May 17, 2013 2.907 2.910 2.893 2.907 170,698 +0.01(+0.36%)
May 16, 2013 2.896 2.907 2.889 2.896 142,357 -0.01(-0.48%)
May 15, 2013 2.903 2.917 2.900 2.910 160,494 +0.02(+0.73%)
May 13, 2013 2.879 2.896 2.872 2.889 128,828 -0.00(-0.12%)
May 10, 2013 2.882 2.900 2.872 2.893 245,833 +0.01(+0.24%)
May 09, 2013 2.872 2.886 2.872 2.886 159,417 +0.00(+0.12%)
May 08, 2013 2.868 2.886 2.861 2.882 92,758 +0.01(+0.37%)
May 07, 2013 2.861 2.873 2.851 2.872 70,921 +0.02(+0.62%)
May 06, 2013 2.851 2.854 2.840 2.854 293,255 +0.00(+0.12%)
May 03, 2013 2.844 2.861 2.840 2.851 316,559 +0.01(+0.37%)
May 02, 2013 2.819 2.840 2.819 2.840 179,143 +0.02(+0.87%)
May 01, 2013 2.826 2.833 2.815 2.815 416,216 -0.02(-0.62%)
Apr 30, 2013 2.829 2.837 2.822 2.833 127,243 +0.00(+0.00%)
Apr 29, 2013 2.822 2.840 2.822 2.833 215,219 +0.01(+0.25%)
Apr 26, 2013 2.822 2.833 2.819 2.826 65,752 -0.01(-0.25%)
Apr 25, 2013 2.815 2.840 2.815 2.833 118,116 +0.02(+0.62%)
Apr 24, 2013 2.815 2.826 2.808 2.815 106,335 +0.01(+0.25%)
Apr 23, 2013 2.812 2.837 2.805 2.808 367,592 +0.01(+0.38%)
Apr 22, 2013 2.808 2.812 2.780 2.798 331,218 +0.01(+0.51%)
Apr 19, 2013 2.773 2.787 2.766 2.784 133,184 +0.00(+0.13%)
Apr 18, 2013 2.794 2.794 2.759 2.780 219,254 -0.02(-0.75%)
Apr 17, 2013 2.812 2.819 2.780 2.801 196,905 -0.02(-0.75%)
Apr 16, 2013 2.812 2.826 2.794 2.822 222,627 +0.03(+1.01%)
Apr 15, 2013 2.833 2.833 2.780 2.794 211,164 -0.05(-1.61%)
Apr 12, 2013 2.833 2.840 2.808 2.840 270,287 -0.01(-0.37%)
Apr 11, 2013 2.858 2.858 2.844 2.851 104,982 -0.01(-0.37%)
Apr 10, 2013 2.840 2.865 2.833 2.861 186,477 +0.03(+0.99%)
Apr 09, 2013 2.819 2.840 2.815 2.833 72,822 +0.01(+0.25%)
Apr 08, 2013 2.805 2.826 2.805 2.826 109,568 +0.02(+0.63%)
Apr 05, 2013 2.763 2.808 2.763 2.808 162,585 -0.00(-0.13%)
Apr 04, 2013 2.798 2.822 2.798 2.812 162,261 +0.00(+0.13%)
Apr 03, 2013 2.794 2.826 2.794 2.808 321,818 -0.02(-0.87%)
Apr 02, 2013 2.844 2.849 2.826 2.833 186,483 +0.00(+0.12%)
Apr 01, 2013 2.826 2.868 2.819 2.829 215,378 +0.00(+0.12%)
Mar 28, 2013 2.847 2.854 2.826 2.826 302,851 -0.01(-0.37%)
Mar 27, 2013 2.826 2.837 2.815 2.837 98,509 -0.00(-0.12%)
Mar 26, 2013 2.840 2.844 2.826 2.840 159,386 +0.01(+0.37%)
Mar 25, 2013 2.840 2.851 2.819 2.829 187,565 -0.01(-0.37%)
Mar 22, 2013 2.829 2.840 2.822 2.840 167,848 +0.02(+0.75%)
Mar 21, 2013 2.812 2.829 2.812 2.819 149,330 -0.01(-0.25%)
Mar 20, 2013 2.826 2.837 2.815 2.826 198,298 +0.00(+0.00%)
Mar 19, 2013 2.844 2.858 2.756 2.826 224,758 -0.01(-0.37%)
Mar 18, 2013 2.854 2.854 2.826 2.837 104,013 -0.01(-0.49%)
Mar 15, 2013 2.854 2.872 2.851 2.851 143,397 -0.07(-2.41%)
Mar 14, 2013 2.893 2.921 2.889 2.921 233,399 +0.03(+0.97%)
Mar 13, 2013 2.914 2.914 2.879 2.893 123,063 -0.02(-0.60%)
Mar 12, 2013 2.879 2.914 2.875 2.910 138,501 +0.02(+0.73%)
Mar 11, 2013 2.875 2.896 2.872 2.889 154,013 +0.01(+0.37%)
Mar 08, 2013 2.868 2.882 2.861 2.879 161,486 +0.01(+0.37%)
Mar 07, 2013 2.865 2.868 2.854 2.868 150,802 +0.00(+0.12%)
Mar 06, 2013 2.858 2.875 2.847 2.865 348,682 +0.01(+0.25%)
Mar 05, 2013 2.847 2.861 2.844 2.858 340,902 +0.01(+0.37%)
Mar 04, 2013 2.829 2.847 2.826 2.847 112,740 +0.01(+0.37%)
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.