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

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

7.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2016 3.448 3.475 3.447 3.452 62,397 -0.01(-0.26%)
May 27, 2016 3.452 3.461 3.461 3.461 196,629 +0.02(+0.52%)
May 26, 2016 3.443 3.457 3.443 3.443 134,519 -0.01(-0.22%)
May 25, 2016 3.430 3.457 3.430 3.451 167,115 +0.03(+0.75%)
May 24, 2016 3.403 3.434 3.399 3.425 121,132 +0.02(+0.66%)
May 23, 2016 3.403 3.403 3.380 3.403 175,677 +0.01(+0.40%)
May 20, 2016 3.353 3.394 3.353 3.389 284,426 +0.05(+1.48%)
May 19, 2016 3.353 3.358 3.326 3.340 233,140 -0.01(-0.27%)
May 18, 2016 3.331 3.367 3.331 3.349 190,172 +0.01(+0.40%)
May 17, 2016 3.362 3.367 3.321 3.335 184,640 -0.04(-1.20%)
May 16, 2016 3.317 3.376 3.313 3.376 210,784 +0.05(+1.63%)
May 13, 2016 3.344 3.358 3.322 3.322 211,924 -0.01(-0.27%)
May 12, 2016 3.376 3.376 3.317 3.331 241,287 -0.02(-0.54%)
May 11, 2016 3.376 3.376 3.349 3.349 100,425 -0.05(-1.59%)
May 10, 2016 3.326 3.412 3.322 3.403 485,777 +0.09(+2.86%)
May 09, 2016 3.308 3.320 3.295 3.308 116,649 -0.01(-0.27%)
May 06, 2016 3.304 3.322 3.281 3.317 106,375 +0.01(+0.41%)
May 05, 2016 3.299 3.317 3.290 3.304 138,942 +0.00(+0.14%)
May 04, 2016 3.304 3.313 3.277 3.299 121,699 -0.01(-0.41%)
May 03, 2016 3.344 3.344 3.299 3.313 138,707 -0.04(-1.34%)
May 02, 2016 3.358 3.358 3.332 3.358 201,148 +0.00(+0.13%)
Apr 29, 2016 3.362 3.371 3.331 3.353 202,352 +0.00(+0.00%)
Apr 28, 2016 3.353 3.394 3.349 3.353 104,426 -0.01(-0.40%)
Apr 27, 2016 3.371 3.394 3.349 3.367 124,625 -0.01(-0.27%)
Apr 26, 2016 3.367 3.403 3.362 3.376 99,949 +0.01(+0.27%)
Apr 25, 2016 3.358 3.367 3.358 3.367 31,709 +0.00(+0.00%)
Apr 22, 2016 3.385 3.389 3.358 3.367 76,523 -0.01(-0.27%)
Apr 21, 2016 3.403 3.403 3.376 3.376 106,479 -0.01(-0.36%)
Apr 20, 2016 3.394 3.398 3.382 3.388 56,593 -0.01(-0.17%)
Apr 19, 2016 3.367 3.394 3.362 3.394 110,519 +0.01(+0.27%)
Apr 18, 2016 3.326 3.385 3.308 3.385 267,180 +0.06(+1.76%)
Apr 15, 2016 3.335 3.340 3.308 3.326 155,130 -0.01(-0.27%)
Apr 14, 2016 3.340 3.340 3.317 3.335 160,709 +0.00(+0.14%)
Apr 13, 2016 3.326 3.344 3.313 3.331 179,155 +0.00(+0.14%)
Apr 12, 2016 3.308 3.331 3.299 3.326 151,271 +0.02(+0.54%)
Apr 11, 2016 3.313 3.340 3.290 3.308 312,612 +0.03(+0.82%)
Apr 08, 2016 3.272 3.295 3.268 3.281 151,160 +0.02(+0.69%)
Apr 07, 2016 3.313 3.319 3.250 3.259 465,794 -0.07(-2.03%)
Apr 06, 2016 3.331 3.344 3.290 3.326 192,919 +0.00(+0.00%)
Apr 05, 2016 3.331 3.331 3.283 3.326 162,207 +0.00(+0.14%)
Apr 04, 2016 3.362 3.374 3.299 3.322 283,641 -0.05(-1.60%)
Apr 01, 2016 3.385 3.385 3.322 3.376 199,433 +0.01(+0.40%)
Mar 31, 2016 3.367 3.439 3.349 3.362 247,033 +0.00(+0.13%)
Mar 30, 2016 3.367 3.385 3.344 3.358 139,742 -0.00(-0.13%)
Mar 29, 2016 3.340 3.376 3.331 3.362 88,125 +0.03(+0.81%)
Mar 28, 2016 3.335 3.353 3.322 3.335 95,695 +0.01(+0.27%)
Mar 24, 2016 3.340 3.326 3.326 3.326 188,186 -0.02(-0.54%)
Mar 23, 2016 3.313 3.358 3.308 3.344 293,026 +0.03(+0.81%)
Mar 22, 2016 3.304 3.331 3.299 3.317 101,105 +0.00(+0.00%)
Mar 21, 2016 3.290 3.317 3.286 3.317 154,304 +0.02(+0.55%)
Mar 18, 2016 3.295 3.325 3.290 3.299 61,148 +0.00(+0.14%)
Mar 17, 2016 3.317 3.331 3.272 3.295 145,003 -0.01(-0.27%)
Mar 16, 2016 3.295 3.326 3.277 3.304 104,284 +0.01(+0.27%)
Mar 15, 2016 3.308 3.317 3.281 3.295 118,353 -0.02(-0.68%)
Mar 14, 2016 3.339 3.339 3.317 3.317 91,611 -0.03(-0.79%)
Mar 11, 2016 3.322 3.343 3.319 3.343 55,114 +0.04(+1.06%)
Mar 10, 2016 3.317 3.326 3.286 3.308 78,462 -0.00(-0.13%)
Mar 09, 2016 3.282 3.322 3.275 3.313 79,607 +0.04(+1.07%)
Mar 08, 2016 3.291 3.300 3.260 3.278 110,999 -0.01(-0.27%)
Mar 07, 2016 3.286 3.295 3.278 3.286 94,333 +0.00(+0.13%)
Mar 04, 2016 3.282 3.286 3.282 3.282 110,985 +0.01(+0.27%)
Mar 03, 2016 3.247 3.300 3.247 3.273 120,403 +0.04(+1.09%)
Mar 02, 2016 3.216 3.242 3.212 3.238 132,184 +0.01(+0.41%)
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.