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 )

7.305 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2014 3.260 3.297 3.256 3.279 184,981 +0.02(+0.58%)
May 29, 2014 3.279 3.286 3.260 3.260 126,154 -0.01(-0.31%)
May 28, 2014 3.271 3.275 3.260 3.270 118,668 -0.00(-0.03%)
May 27, 2014 3.271 3.286 3.264 3.271 150,790 +0.02(+0.70%)
May 23, 2014 3.245 3.248 3.248 3.248 149,131 +0.00(+0.06%)
May 22, 2014 3.248 3.267 3.233 3.247 112,995 +0.01(+0.29%)
May 21, 2014 3.245 3.260 3.222 3.237 193,884 -0.00(-0.12%)
May 20, 2014 3.241 3.260 3.233 3.241 159,199 -0.00(-0.12%)
May 19, 2014 3.222 3.245 3.211 3.245 162,259 +0.02(+0.70%)
May 16, 2014 3.199 3.237 3.199 3.222 226,677 +0.04(+1.18%)
May 15, 2014 3.218 3.226 3.184 3.184 354,962 -0.03(-0.94%)
May 14, 2014 3.248 3.248 3.203 3.215 140,565 -0.03(-0.81%)
May 13, 2014 3.203 3.267 3.196 3.241 774,588 +0.04(+1.30%)
May 12, 2014 3.173 3.199 3.173 3.199 115,428 +0.03(+0.83%)
May 09, 2014 3.173 3.181 3.158 3.173 165,772 +0.01(+0.24%)
May 08, 2014 3.162 3.177 3.154 3.166 156,182 +0.00(+0.12%)
May 07, 2014 3.169 3.169 3.147 3.162 274,980 +0.00(+0.12%)
May 06, 2014 3.173 3.173 3.147 3.158 79,920 -0.01(-0.24%)
May 05, 2014 3.154 3.173 3.143 3.166 187,332 +0.01(+0.24%)
May 02, 2014 3.173 3.188 3.158 3.158 231,984 -0.00(-0.12%)
May 01, 2014 3.169 3.173 3.156 3.162 132,507 +0.01(+0.26%)
Apr 30, 2014 3.154 3.154 3.139 3.153 128,136 +0.00(+0.10%)
Apr 29, 2014 3.139 3.158 3.139 3.150 102,261 +0.01(+0.36%)
Apr 28, 2014 3.166 3.169 3.128 3.139 116,710 -0.01(-0.24%)
Apr 25, 2014 3.154 3.162 3.143 3.147 83,702 -0.01(-0.24%)
Apr 24, 2014 3.166 3.169 3.147 3.154 83,789 +0.00(+0.12%)
Apr 23, 2014 3.135 3.158 3.135 3.150 178,660 +0.01(+0.36%)
Apr 22, 2014 3.135 3.147 3.135 3.139 244,172 +0.01(+0.42%)
Apr 21, 2014 3.120 3.128 3.113 3.126 127,332 +0.01(+0.18%)
Apr 17, 2014 3.128 3.120 3.120 3.120 177,259 -0.00(-0.12%)
Apr 16, 2014 3.120 3.128 3.109 3.124 126,369 +0.02(+0.73%)
Apr 15, 2014 3.124 3.124 3.098 3.101 120,825 -0.02(-0.48%)
Apr 14, 2014 3.109 3.117 3.101 3.117 59,525 +0.02(+0.61%)
Apr 11, 2014 3.094 3.098 3.088 3.098 107,709 +0.00(+0.00%)
Apr 10, 2014 3.120 3.132 3.090 3.098 354,689 -0.01(-0.36%)
Apr 09, 2014 3.113 3.120 3.105 3.109 150,280 +0.02(+0.49%)
Apr 08, 2014 3.086 3.101 3.083 3.094 180,749 +0.02(+0.61%)
Apr 07, 2014 3.105 3.105 3.075 3.075 94,550 -0.03(-0.85%)
Apr 04, 2014 3.154 3.154 3.090 3.101 190,270 -0.00(-0.12%)
Apr 03, 2014 3.135 3.150 3.105 3.105 136,200 -0.02(-0.60%)
Apr 02, 2014 3.132 3.135 3.124 3.124 88,887 -0.01(-0.24%)
Apr 01, 2014 3.143 3.143 3.128 3.132 139,677 +0.02(+0.48%)
Mar 31, 2014 3.117 3.132 3.113 3.117 155,691 +0.00(+0.12%)
Mar 28, 2014 3.117 3.132 3.105 3.113 124,591 +0.01(+0.24%)
Mar 27, 2014 3.124 3.124 3.098 3.105 81,937 -0.01(-0.36%)
Mar 26, 2014 3.132 3.139 3.113 3.117 175,768 +0.00(+0.00%)
Mar 25, 2014 3.083 3.124 3.079 3.117 152,414 +0.04(+1.22%)
Mar 24, 2014 3.083 3.101 3.071 3.079 115,038 -0.01(-0.37%)
Mar 21, 2014 3.094 3.113 3.083 3.090 74,626 +0.00(+0.11%)
Mar 20, 2014 3.101 3.124 3.086 3.087 133,759 -0.01(-0.48%)
Mar 19, 2014 3.117 3.135 3.098 3.101 146,019 -0.00(-0.12%)
Mar 18, 2014 3.132 3.135 3.105 3.105 123,938 -0.02(-0.48%)
Mar 17, 2014 3.143 3.143 3.071 3.120 173,725 +0.03(+0.98%)
Mar 14, 2014 3.094 3.094 3.079 3.090 162,249 +0.01(+0.24%)
Mar 13, 2014 3.090 3.094 3.068 3.083 123,310 -0.00(-0.00%)
Mar 12, 2014 3.075 3.083 3.061 3.083 54,174 +0.02(+0.60%)
Mar 11, 2014 3.086 3.098 3.064 3.064 104,112 -0.01(-0.24%)
Mar 10, 2014 3.068 3.086 3.068 3.072 120,774 +0.01(+0.24%)
Mar 07, 2014 3.098 3.098 3.061 3.064 98,051 -0.02(-0.60%)
Mar 06, 2014 3.090 3.094 3.079 3.083 78,282 +0.01(+0.24%)
Mar 05, 2014 3.090 3.090 3.072 3.076 91,901 -0.01(-0.24%)
Mar 04, 2014 3.075 3.086 3.072 3.083 158,569 +0.04(+1.46%)
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.