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 (%)
Oct 31, 2016 3.662 3.662 3.634 3.634 65,267 -0.04(-1.16%)
Oct 28, 2016 3.657 3.714 3.657 3.676 103,194 -0.00(-0.13%)
Oct 27, 2016 3.662 3.681 3.657 3.681 67,583 +0.03(+0.92%)
Oct 26, 2016 3.653 3.657 3.629 3.647 38,119 -0.01(-0.40%)
Oct 25, 2016 3.671 3.686 3.662 3.662 58,744 -0.01(-0.38%)
Oct 24, 2016 3.676 3.676 3.657 3.676 52,082 +0.03(+0.78%)
Oct 21, 2016 3.648 3.657 3.643 3.648 58,126 +0.01(+0.26%)
Oct 20, 2016 3.653 3.657 3.624 3.638 80,865 -0.02(-0.52%)
Oct 19, 2016 3.638 3.657 3.629 3.657 51,929 +0.02(+0.45%)
Oct 18, 2016 3.638 3.653 3.634 3.641 58,876 +0.02(+0.59%)
Oct 17, 2016 3.648 3.653 3.577 3.620 329,661 -0.01(-0.39%)
Oct 14, 2016 3.648 3.664 3.634 3.634 89,407 +0.00(+0.00%)
Oct 13, 2016 3.629 3.657 3.605 3.634 59,456 -0.00(-0.13%)
Oct 12, 2016 3.657 3.667 3.638 3.638 59,454 -0.01(-0.39%)
Oct 11, 2016 3.690 3.692 3.643 3.653 53,332 -0.05(-1.40%)
Oct 10, 2016 3.681 3.714 3.681 3.704 51,588 +0.02(+0.51%)
Oct 07, 2016 3.700 3.700 3.668 3.686 63,805 +0.00(+0.00%)
Oct 06, 2016 3.676 3.700 3.671 3.686 148,754 +0.00(+0.00%)
Oct 05, 2016 3.667 3.690 3.667 3.686 63,635 +0.01(+0.39%)
Oct 04, 2016 3.667 3.681 3.643 3.671 112,995 -0.01(-0.26%)
Oct 03, 2016 3.681 3.686 3.653 3.681 100,467 +0.01(+0.26%)
Sep 30, 2016 3.657 3.704 3.657 3.671 145,743 +0.04(+1.04%)
Sep 29, 2016 3.657 3.686 3.634 3.634 140,881 -0.03(-0.77%)
Sep 28, 2016 3.620 3.676 3.615 3.662 113,505 +0.03(+0.78%)
Sep 27, 2016 3.591 3.638 3.591 3.634 87,354 +0.03(+0.93%)
Sep 26, 2016 3.605 3.610 3.586 3.600 35,860 +0.01(+0.25%)
Sep 23, 2016 3.615 3.619 3.586 3.591 28,762 -0.02(-0.65%)
Sep 22, 2016 3.620 3.629 3.615 3.615 39,058 +0.01(+0.39%)
Sep 21, 2016 3.596 3.610 3.586 3.601 39,783 +0.02(+0.53%)
Sep 20, 2016 3.591 3.601 3.577 3.582 76,176 +0.00(+0.00%)
Sep 19, 2016 3.610 3.634 3.577 3.582 88,986 -0.01(-0.26%)
Sep 16, 2016 3.610 3.681 3.591 3.591 232,423 -0.03(-0.78%)
Sep 15, 2016 3.601 3.620 3.591 3.620 45,979 +0.01(+0.39%)
Sep 14, 2016 3.586 3.643 3.582 3.605 124,660 +0.03(+0.79%)
Sep 13, 2016 3.619 3.632 3.568 3.577 114,860 -0.04(-1.02%)
Sep 12, 2016 3.591 3.646 3.586 3.614 56,736 +0.01(+0.38%)
Sep 09, 2016 3.632 3.637 3.600 3.600 90,684 -0.06(-1.51%)
Sep 08, 2016 3.655 3.669 3.642 3.655 154,642 +0.00(+0.00%)
Sep 07, 2016 3.632 3.642 3.619 3.655 64,137 +0.02(+0.63%)
Sep 06, 2016 3.655 3.660 3.623 3.632 37,834 -0.02(-0.51%)
Sep 02, 2016 3.632 3.651 3.651 3.651 80,701 +0.04(+1.02%)
Sep 01, 2016 3.614 3.628 3.609 3.614 49,789 -0.00(-0.13%)
Aug 31, 2016 3.628 3.632 3.619 3.619 51,447 +0.00(+0.00%)
Aug 30, 2016 3.642 3.651 3.619 3.619 50,353 -0.02(-0.51%)
Aug 29, 2016 3.632 3.665 3.628 3.637 124,449 -0.00(-0.13%)
Aug 26, 2016 3.619 3.655 3.616 3.642 77,549 +0.02(+0.64%)
Aug 25, 2016 3.651 3.651 3.600 3.619 131,428 -0.02(-0.65%)
Aug 24, 2016 3.669 3.678 3.632 3.642 106,462 -0.04(-0.99%)
Aug 23, 2016 3.655 3.688 3.648 3.678 127,345 +0.04(+1.01%)
Aug 22, 2016 3.637 3.655 3.628 3.642 111,476 +0.00(+0.00%)
Aug 19, 2016 3.637 3.642 3.632 3.642 55,393 +0.01(+0.14%)
Aug 18, 2016 3.632 3.642 3.623 3.636 91,376 -0.01(-0.14%)
Aug 17, 2016 3.632 3.642 3.628 3.642 110,287 +0.02(+0.64%)
Aug 16, 2016 3.609 3.623 3.582 3.619 96,001 +0.00(+0.13%)
Aug 15, 2016 3.600 3.614 3.600 3.614 62,304 +0.01(+0.38%)
Aug 12, 2016 3.609 3.609 3.582 3.600 130,271 -0.01(-0.38%)
Aug 11, 2016 3.591 3.614 3.586 3.614 110,998 +0.02(+0.64%)
Aug 10, 2016 3.600 3.602 3.572 3.591 121,151 -0.01(-0.26%)
Aug 09, 2016 3.591 3.614 3.591 3.600 148,585 -0.00(-0.12%)
Aug 08, 2016 3.595 3.614 3.582 3.604 141,359 +0.01(+0.37%)
Aug 05, 2016 3.605 3.614 3.591 3.591 96,975 -0.01(-0.23%)
Aug 04, 2016 3.595 3.609 3.591 3.599 167,370 -0.01(-0.14%)
Aug 03, 2016 3.586 3.609 3.577 3.604 76,243 +0.02(+0.63%)
Aug 02, 2016 3.600 3.609 3.577 3.582 152,078 -0.03(-0.77%)
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.