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 (%)
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%)
Aug 01, 2016 3.623 3.623 3.600 3.609 139,717 -0.01(-0.25%)
Jul 29, 2016 3.600 3.632 3.600 3.619 146,733 +0.01(+0.38%)
Jul 28, 2016 3.609 3.614 3.595 3.605 93,606 +0.00(+0.13%)
Jul 27, 2016 3.619 3.621 3.577 3.600 172,852 -0.02(-0.51%)
Jul 26, 2016 3.595 3.619 3.586 3.619 72,260 +0.03(+0.90%)
Jul 25, 2016 3.609 3.609 3.586 3.586 79,859 -0.02(-0.64%)
Jul 22, 2016 3.619 3.619 3.550 3.609 218,181 +0.00(+0.00%)
Jul 21, 2016 3.595 3.632 3.591 3.609 101,779 +0.03(+0.77%)
Jul 20, 2016 3.609 3.609 3.582 3.582 65,921 -0.03(-0.77%)
Jul 19, 2016 3.600 3.614 3.586 3.609 61,087 +0.00(+0.13%)
Jul 18, 2016 3.591 3.605 3.584 3.605 47,715 +0.03(+0.77%)
Jul 15, 2016 3.582 3.605 3.568 3.577 155,033 +0.00(+0.13%)
Jul 14, 2016 3.582 3.595 3.554 3.572 113,938 +0.01(+0.39%)
Jul 13, 2016 3.609 3.614 3.531 3.559 128,601 -0.06(-1.78%)
Jul 12, 2016 3.605 3.628 3.591 3.623 67,979 +0.04(+1.16%)
Jul 11, 2016 3.609 3.616 3.577 3.582 72,711 -0.00(-0.13%)
Jul 08, 2016 3.582 3.609 3.563 3.586 60,595 +0.02(+0.52%)
Jul 07, 2016 3.494 3.577 3.494 3.568 197,229 +0.06(+1.71%)
Jul 06, 2016 3.471 3.540 3.466 3.508 157,261 +0.01(+0.40%)
Jul 05, 2016 3.494 3.508 3.466 3.494 111,103 -0.01(-0.26%)
Jul 01, 2016 3.554 3.503 3.503 3.503 121,268 -0.03(-0.78%)
Jun 30, 2016 3.531 3.559 3.531 3.531 150,060 +0.03(+0.92%)
Jun 29, 2016 3.489 3.545 3.471 3.499 122,993 +0.04(+1.20%)
Jun 28, 2016 3.448 3.457 3.416 3.457 129,206 +0.04(+1.08%)
Jun 27, 2016 3.388 3.434 3.388 3.420 174,069 -0.02(-0.54%)
Jun 24, 2016 3.425 3.476 3.411 3.439 153,959 -0.05(-1.32%)
Jun 23, 2016 3.536 3.563 3.471 3.485 219,381 -0.02(-0.53%)
Jun 22, 2016 3.499 3.536 3.499 3.503 75,258 +0.01(+0.26%)
Jun 21, 2016 3.513 3.540 3.476 3.494 86,612 +0.00(+0.13%)
Jun 20, 2016 3.540 3.559 3.489 3.489 80,100 -0.05(-1.30%)
Jun 17, 2016 3.489 3.536 3.480 3.536 91,945 +0.06(+1.72%)
Jun 16, 2016 3.453 3.494 3.425 3.476 114,738 -0.01(-0.26%)
Jun 15, 2016 3.457 3.489 3.443 3.485 72,401 +0.05(+1.48%)
Jun 14, 2016 3.448 3.466 3.421 3.434 91,751 -0.01(-0.39%)
Jun 13, 2016 3.502 3.523 3.421 3.448 279,809 -0.05(-1.42%)
Jun 10, 2016 3.493 3.501 3.478 3.497 118,022 +0.00(+0.00%)
Jun 09, 2016 3.520 3.524 3.493 3.497 64,963 -0.03(-0.89%)
Jun 08, 2016 3.488 3.533 3.488 3.529 107,279 +0.03(+0.90%)
Jun 07, 2016 3.488 3.511 3.488 3.497 93,580 +0.01(+0.26%)
Jun 06, 2016 3.475 3.502 3.475 3.488 43,447 +0.02(+0.65%)
Jun 03, 2016 3.479 3.484 3.466 3.466 35,422 -0.01(-0.39%)
Jun 02, 2016 3.457 3.484 3.457 3.479 102,016 +0.00(+0.13%)
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.