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 )

7.271 +0.051 (+0.70%)
Streaming Delayed Price Updated: 2:34 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, 2017 3.842 3.842 3.818 3.838 76,452 -0.01(-0.38%)
May 30, 2017 3.828 3.852 3.823 3.852 87,900 +0.02(+0.50%)
May 26, 2017 3.842 3.842 3.813 3.833 79,918 -0.02(-0.50%)
May 25, 2017 3.842 3.867 3.833 3.852 86,754 +0.01(+0.22%)
May 24, 2017 3.833 3.853 3.828 3.843 75,547 +0.00(+0.01%)
May 23, 2017 3.823 3.847 3.823 3.843 54,781 +0.02(+0.40%)
May 22, 2017 3.823 3.833 3.804 3.828 52,026 +0.02(+0.51%)
May 19, 2017 3.804 3.813 3.784 3.809 47,893 +0.02(+0.64%)
May 18, 2017 3.756 3.789 3.756 3.784 67,501 +0.01(+0.38%)
May 17, 2017 3.809 3.809 3.770 3.770 114,338 -0.06(-1.51%)
May 16, 2017 3.823 3.833 3.809 3.828 136,635 -0.00(-0.13%)
May 15, 2017 3.823 3.842 3.818 3.833 152,646 +0.01(+0.25%)
May 12, 2017 3.833 3.838 3.784 3.823 278,513 -0.01(-0.38%)
May 11, 2017 3.838 3.840 3.813 3.838 135,901 -0.01(-0.25%)
May 10, 2017 3.842 3.852 3.833 3.847 155,662 -0.01(-0.25%)
May 09, 2017 3.857 3.867 3.847 3.857 134,662 +0.00(+0.00%)
May 08, 2017 3.871 3.874 3.857 3.857 120,702 -0.01(-0.25%)
May 05, 2017 3.867 3.871 3.852 3.867 101,916 +0.00(+0.00%)
May 04, 2017 3.881 3.881 3.852 3.867 115,914 -0.01(-0.37%)
May 03, 2017 3.881 3.881 3.862 3.881 103,607 +0.01(+0.25%)
May 02, 2017 3.891 3.891 3.871 3.871 51,634 -0.03(-0.74%)
May 01, 2017 3.881 3.900 3.871 3.900 55,156 +0.02(+0.62%)
Apr 28, 2017 3.886 3.900 3.862 3.876 60,687 -0.01(-0.25%)
Apr 27, 2017 3.876 3.891 3.862 3.886 109,548 +0.01(+0.25%)
Apr 26, 2017 3.891 3.896 3.876 3.876 64,996 -0.03(-0.74%)
Apr 25, 2017 3.891 3.905 3.886 3.905 66,937 +0.02(+0.62%)
Apr 24, 2017 3.886 3.905 3.876 3.881 65,466 +0.00(+0.12%)
Apr 21, 2017 3.891 3.900 3.876 3.876 47,427 -0.02(-0.50%)
Apr 20, 2017 3.881 3.896 3.852 3.896 72,160 +0.02(+0.50%)
Apr 19, 2017 3.876 3.886 3.862 3.876 124,124 -0.01(-0.25%)
Apr 18, 2017 3.857 3.891 3.852 3.886 60,478 +0.02(+0.63%)
Apr 17, 2017 3.871 3.876 3.847 3.862 85,449 -0.01(-0.25%)
Apr 13, 2017 3.876 3.885 3.862 3.871 81,571 -0.00(-0.12%)
Apr 12, 2017 3.886 3.900 3.871 3.876 121,416 -0.01(-0.37%)
Apr 11, 2017 3.871 3.891 3.871 3.891 69,065 +0.01(+0.37%)
Apr 10, 2017 3.852 3.886 3.852 3.876 81,289 +0.02(+0.50%)
Apr 07, 2017 3.847 3.857 3.842 3.857 70,496 +0.00(+0.00%)
Apr 06, 2017 3.833 3.857 3.833 3.857 178,239 +0.02(+0.63%)
Apr 05, 2017 3.833 3.863 3.833 3.833 158,026 +0.00(+0.00%)
Apr 04, 2017 3.838 3.847 3.823 3.833 208,088 -0.03(-0.87%)
Apr 03, 2017 3.891 3.891 3.847 3.867 163,182 -0.01(-0.25%)
Mar 31, 2017 3.900 3.900 3.852 3.876 179,894 -0.01(-0.37%)
Mar 30, 2017 3.852 3.891 3.842 3.891 124,748 +0.05(+1.26%)
Mar 29, 2017 3.871 3.886 3.838 3.842 83,019 -0.05(-1.24%)
Mar 28, 2017 3.828 3.891 3.813 3.891 139,620 +0.06(+1.51%)
Mar 27, 2017 3.789 3.833 3.789 3.833 100,995 +0.02(+0.63%)
Mar 24, 2017 3.823 3.833 3.799 3.809 91,123 -0.02(-0.50%)
Mar 23, 2017 3.799 3.828 3.794 3.828 57,079 +0.02(+0.63%)
Mar 22, 2017 3.794 3.809 3.794 3.804 82,644 -0.00(-0.13%)
Mar 21, 2017 3.828 3.838 3.794 3.809 104,481 -0.01(-0.38%)
Mar 20, 2017 3.838 3.842 3.823 3.823 60,555 -0.03(-0.75%)
Mar 17, 2017 3.838 3.852 3.828 3.852 71,988 +0.03(+0.76%)
Mar 16, 2017 3.828 3.848 3.813 3.823 76,361 -0.02(-0.50%)
Mar 15, 2017 3.842 3.876 3.789 3.842 99,056 +0.01(+0.25%)
Mar 14, 2017 3.819 3.837 3.818 3.833 75,660 +0.00(+0.12%)
Mar 13, 2017 3.823 3.852 3.819 3.828 82,690 -0.01(-0.25%)
Mar 10, 2017 3.828 3.837 3.804 3.837 107,960 +0.04(+0.99%)
Mar 09, 2017 3.861 3.871 3.800 3.800 284,159 -0.07(-1.71%)
Mar 08, 2017 3.866 3.866 3.847 3.866 55,896 +0.00(+0.12%)
Mar 07, 2017 3.852 3.871 3.852 3.861 61,798 +0.00(+0.12%)
Mar 06, 2017 3.856 3.858 3.842 3.856 98,803 -0.02(-0.49%)
Mar 03, 2017 3.842 3.875 3.842 3.875 67,482 +0.04(+0.98%)
Mar 02, 2017 3.852 3.866 3.837 3.837 103,820 -0.02(-0.49%)
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.