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 )

7.240 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2013 2.812 2.826 2.795 2.795 321,934 -0.02(-0.85%)
May 30, 2013 2.819 2.836 2.809 2.819 187,130 +0.00(+0.12%)
May 29, 2013 2.833 2.833 2.785 2.816 164,006 -0.02(-0.61%)
May 28, 2013 2.840 2.853 2.826 2.833 119,263 +0.01(+0.36%)
May 24, 2013 2.802 2.822 2.798 2.822 150,699 +0.00(+0.02%)
May 23, 2013 2.805 2.822 2.685 2.822 388,083 -0.01(-0.26%)
May 22, 2013 2.802 2.860 2.798 2.829 540,492 -0.02(-0.60%)
May 21, 2013 2.836 2.850 2.836 2.846 111,036 +0.01(+0.36%)
May 20, 2013 2.836 2.843 2.833 2.836 124,721 +0.00(+0.00%)
May 17, 2013 2.836 2.840 2.822 2.836 174,954 +0.01(+0.36%)
May 16, 2013 2.826 2.836 2.819 2.826 145,906 -0.01(-0.48%)
May 15, 2013 2.833 2.846 2.829 2.840 164,495 +0.02(+0.73%)
May 13, 2013 2.809 2.826 2.802 2.819 132,040 -0.00(-0.12%)
May 10, 2013 2.812 2.829 2.802 2.822 251,962 +0.01(+0.24%)
May 09, 2013 2.802 2.816 2.802 2.816 163,391 +0.00(+0.12%)
May 08, 2013 2.798 2.816 2.792 2.812 95,070 +0.01(+0.37%)
May 07, 2013 2.792 2.803 2.781 2.802 72,689 +0.02(+0.62%)
May 06, 2013 2.781 2.785 2.771 2.785 300,566 +0.00(+0.12%)
May 03, 2013 2.774 2.792 2.771 2.781 324,451 +0.01(+0.37%)
May 02, 2013 2.750 2.771 2.750 2.771 183,609 +0.02(+0.87%)
May 01, 2013 2.757 2.764 2.747 2.747 426,593 -0.02(-0.62%)
Apr 30, 2013 2.761 2.768 2.754 2.764 130,415 +0.00(+0.00%)
Apr 29, 2013 2.754 2.771 2.754 2.764 220,584 +0.01(+0.25%)
Apr 26, 2013 2.754 2.764 2.751 2.757 67,391 -0.01(-0.25%)
Apr 25, 2013 2.747 2.771 2.747 2.764 121,060 +0.02(+0.62%)
Apr 24, 2013 2.747 2.757 2.740 2.747 108,986 +0.01(+0.25%)
Apr 23, 2013 2.743 2.768 2.737 2.740 376,757 +0.01(+0.38%)
Apr 22, 2013 2.740 2.743 2.713 2.730 339,476 +0.01(+0.51%)
Apr 19, 2013 2.706 2.719 2.699 2.716 136,505 +0.00(+0.13%)
Apr 18, 2013 2.726 2.726 2.692 2.713 224,720 -0.02(-0.75%)
Apr 17, 2013 2.743 2.750 2.713 2.733 201,814 -0.02(-0.75%)
Apr 16, 2013 2.743 2.757 2.726 2.754 228,177 +0.03(+1.01%)
Apr 15, 2013 2.764 2.764 2.713 2.726 216,428 -0.04(-1.61%)
Apr 12, 2013 2.764 2.771 2.740 2.771 277,026 -0.01(-0.37%)
Apr 11, 2013 2.788 2.788 2.774 2.781 107,599 -0.01(-0.37%)
Apr 10, 2013 2.771 2.795 2.764 2.792 191,126 +0.03(+0.99%)
Apr 09, 2013 2.750 2.771 2.747 2.764 74,637 +0.01(+0.25%)
Apr 08, 2013 2.737 2.757 2.737 2.757 112,300 +0.02(+0.63%)
Apr 05, 2013 2.695 2.740 2.695 2.740 166,639 -0.00(-0.13%)
Apr 04, 2013 2.730 2.754 2.730 2.743 166,307 +0.00(+0.13%)
Apr 03, 2013 2.726 2.757 2.726 2.740 329,841 -0.02(-0.87%)
Apr 02, 2013 2.774 2.780 2.757 2.764 191,132 +0.00(+0.12%)
Apr 01, 2013 2.757 2.798 2.750 2.761 220,747 +0.00(+0.12%)
Mar 28, 2013 2.778 2.785 2.757 2.757 310,401 -0.01(-0.37%)
Mar 27, 2013 2.757 2.768 2.747 2.768 100,965 -0.00(-0.12%)
Mar 26, 2013 2.771 2.774 2.757 2.771 163,359 +0.01(+0.37%)
Mar 25, 2013 2.771 2.781 2.750 2.761 192,241 -0.01(-0.37%)
Mar 22, 2013 2.761 2.771 2.754 2.771 172,032 +0.02(+0.75%)
Mar 21, 2013 2.743 2.761 2.743 2.750 153,053 -0.01(-0.25%)
Mar 20, 2013 2.757 2.768 2.747 2.757 203,241 +0.00(+0.00%)
Mar 19, 2013 2.774 2.788 2.689 2.757 230,361 -0.01(-0.37%)
Mar 18, 2013 2.785 2.785 2.757 2.768 106,606 -0.01(-0.49%)
Mar 15, 2013 2.785 2.802 2.781 2.781 146,972 -0.07(-2.41%)
Mar 14, 2013 2.822 2.850 2.819 2.850 239,218 +0.03(+0.97%)
Mar 13, 2013 2.843 2.843 2.809 2.822 126,131 -0.02(-0.60%)
Mar 12, 2013 2.809 2.843 2.805 2.840 141,954 +0.02(+0.73%)
Mar 11, 2013 2.805 2.826 2.802 2.819 157,852 +0.01(+0.37%)
Mar 08, 2013 2.798 2.812 2.792 2.809 165,512 +0.01(+0.37%)
Mar 07, 2013 2.795 2.798 2.785 2.798 154,561 +0.00(+0.12%)
Mar 06, 2013 2.788 2.805 2.778 2.795 357,375 +0.01(+0.25%)
Mar 05, 2013 2.778 2.792 2.774 2.788 349,401 +0.01(+0.37%)
Mar 04, 2013 2.761 2.778 2.757 2.778 115,550 +0.01(+0.37%)
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.