Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Covered Call & Equity Strategy Fd (NY: MCN )

7.472 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2016 3.054 3.119 3.054 3.111 116,156 +0.06(+2.02%)
Jan 28, 2016 3.032 3.062 3.032 3.049 65,127 +0.03(+1.02%)
Jan 27, 2016 3.023 3.054 3.005 3.018 226,379 -0.00(-0.15%)
Jan 26, 2016 2.970 3.032 2.970 3.023 169,680 +0.05(+1.78%)
Jan 25, 2016 3.010 3.014 2.970 2.970 123,396 -0.04(-1.31%)
Jan 22, 2016 2.974 3.035 2.974 3.010 255,543 +0.07(+2.39%)
Jan 21, 2016 2.909 2.988 2.909 2.939 286,627 +0.04(+1.21%)
Jan 20, 2016 2.922 2.926 2.794 2.904 363,114 -0.05(-1.64%)
Jan 19, 2016 2.979 3.006 2.917 2.952 512,158 -0.01(-0.30%)
Jan 15, 2016 3.032 2.961 2.961 2.961 796,395 -0.09(-3.02%)
Jan 14, 2016 3.032 3.058 3.023 3.054 193,301 +0.03(+0.87%)
Jan 13, 2016 3.124 3.135 3.027 3.027 120,469 -0.09(-2.96%)
Jan 12, 2016 3.141 3.155 3.084 3.119 216,950 +0.01(+0.42%)
Jan 11, 2016 3.115 3.119 3.080 3.106 192,646 +0.02(+0.71%)
Jan 08, 2016 3.119 3.128 3.080 3.084 181,466 -0.01(-0.43%)
Jan 07, 2016 3.141 3.155 3.080 3.097 633,281 -0.08(-2.49%)
Jan 06, 2016 3.229 3.229 3.146 3.177 250,021 -0.06(-1.90%)
Jan 05, 2016 3.238 3.242 3.225 3.238 200,275 +0.00(+0.14%)
Jan 04, 2016 3.216 3.234 3.163 3.234 167,752 -0.01(-0.27%)
Dec 31, 2015 3.264 3.242 3.242 3.242 571,975 -0.01(-0.27%)
Dec 30, 2015 3.317 3.348 3.238 3.251 299,928 -0.04(-1.33%)
Dec 29, 2015 3.308 3.317 3.295 3.295 167,072 -0.00(-0.13%)
Dec 28, 2015 3.326 3.339 3.291 3.300 141,778 -0.04(-1.32%)
Dec 24, 2015 3.326 3.344 3.344 3.344 117,217 +0.03(+0.93%)
Dec 23, 2015 3.300 3.330 3.291 3.313 118,628 +0.02(+0.53%)
Dec 22, 2015 3.282 3.296 3.273 3.295 89,945 +0.04(+1.08%)
Dec 21, 2015 3.282 3.295 3.260 3.260 116,536 +0.00(+0.00%)
Dec 18, 2015 3.282 3.306 3.256 3.260 156,160 -0.03(-0.93%)
Dec 17, 2015 3.308 3.326 3.260 3.291 133,825 -0.02(-0.53%)
Dec 16, 2015 3.308 3.313 3.300 3.308 123,579 +0.02(+0.53%)
Dec 15, 2015 3.343 3.409 3.291 3.291 89,346 -0.02(-0.66%)
Dec 14, 2015 3.274 3.313 3.270 3.313 95,439 +0.03(+0.78%)
Dec 11, 2015 3.313 3.330 3.274 3.287 128,169 -0.03(-0.91%)
Dec 10, 2015 3.296 3.330 3.291 3.317 105,667 +0.00(+0.00%)
Dec 09, 2015 3.321 3.330 3.306 3.317 83,486 -0.01(-0.21%)
Dec 08, 2015 3.313 3.330 3.300 3.324 59,814 -0.00(-0.05%)
Dec 07, 2015 3.338 3.356 3.321 3.326 95,506 -0.03(-1.02%)
Dec 04, 2015 3.296 3.360 3.296 3.360 54,957 +0.07(+2.09%)
Dec 03, 2015 3.347 3.441 3.287 3.291 37,237 -0.04(-1.29%)
Dec 02, 2015 3.369 3.373 3.330 3.334 154,340 -0.03(-0.77%)
Dec 01, 2015 3.343 3.360 3.343 3.360 62,191 +0.01(+0.43%)
Nov 30, 2015 3.326 3.346 3.317 3.346 102,341 +0.02(+0.60%)
Nov 27, 2015 3.313 3.338 3.313 3.326 23,658 +0.00(+0.00%)
Nov 25, 2015 3.369 3.326 3.326 3.326 79,000 -0.05(-1.40%)
Nov 24, 2015 3.321 3.373 3.317 3.373 123,578 +0.04(+1.16%)
Nov 23, 2015 3.330 3.390 3.326 3.334 212,548 +0.01(+0.26%)
Nov 20, 2015 3.287 3.369 3.270 3.326 473,230 +0.05(+1.44%)
Nov 19, 2015 3.296 3.321 3.270 3.278 99,494 -0.03(-0.78%)
Nov 18, 2015 3.244 3.360 3.239 3.304 314,848 +0.06(+1.72%)
Nov 17, 2015 3.223 3.248 3.201 3.248 147,945 +0.03(+1.07%)
Nov 16, 2015 3.154 3.214 3.150 3.214 91,554 +0.06(+1.90%)
Nov 13, 2015 3.188 3.190 3.154 3.154 147,719 -0.03(-0.94%)
Nov 12, 2015 3.227 3.257 3.180 3.184 207,116 -0.05(-1.46%)
Nov 11, 2015 3.270 3.278 3.231 3.231 71,114 -0.03(-0.79%)
Nov 10, 2015 3.253 3.274 3.248 3.257 118,235 -0.01(-0.26%)
Nov 09, 2015 3.287 3.291 3.244 3.266 110,144 -0.02(-0.52%)
Nov 06, 2015 3.287 3.296 3.261 3.283 76,709 -0.02(-0.52%)
Nov 05, 2015 3.317 3.326 3.291 3.300 90,030 -0.00(-0.13%)
Nov 04, 2015 3.334 3.334 3.300 3.304 85,956 -0.02(-0.52%)
Nov 03, 2015 3.313 3.338 3.313 3.321 172,452 +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.