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 )

7.305 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 3.930 3.930 3.905 3.925 74,745 -0.01(-0.38%)
May 30, 2017 3.915 3.940 3.910 3.940 85,937 +0.02(+0.50%)
May 26, 2017 3.930 3.930 3.901 3.920 78,134 -0.02(-0.50%)
May 25, 2017 3.930 3.955 3.920 3.940 84,817 +0.01(+0.22%)
May 24, 2017 3.920 3.941 3.915 3.931 73,860 +0.00(+0.01%)
May 23, 2017 3.910 3.935 3.910 3.931 53,558 +0.02(+0.40%)
May 22, 2017 3.910 3.920 3.891 3.915 50,864 +0.02(+0.51%)
May 19, 2017 3.891 3.901 3.871 3.896 46,824 +0.02(+0.64%)
May 18, 2017 3.841 3.876 3.841 3.871 65,994 +0.01(+0.38%)
May 17, 2017 3.896 3.896 3.856 3.856 111,785 -0.06(-1.51%)
May 16, 2017 3.910 3.920 3.896 3.915 133,584 -0.00(-0.13%)
May 15, 2017 3.910 3.930 3.905 3.920 149,238 +0.01(+0.25%)
May 12, 2017 3.920 3.925 3.871 3.910 272,294 -0.01(-0.38%)
May 11, 2017 3.925 3.928 3.901 3.925 132,867 -0.01(-0.25%)
May 10, 2017 3.930 3.940 3.920 3.935 152,187 -0.01(-0.25%)
May 09, 2017 3.945 3.955 3.935 3.945 131,656 +0.00(+0.00%)
May 08, 2017 3.960 3.962 3.945 3.945 118,007 -0.01(-0.25%)
May 05, 2017 3.955 3.960 3.940 3.955 99,641 +0.00(+0.00%)
May 04, 2017 3.970 3.970 3.940 3.955 113,326 -0.01(-0.37%)
May 03, 2017 3.970 3.970 3.950 3.970 101,294 +0.01(+0.25%)
May 02, 2017 3.980 3.980 3.960 3.960 50,481 -0.03(-0.74%)
May 01, 2017 3.970 3.989 3.960 3.989 53,925 +0.02(+0.62%)
Apr 28, 2017 3.975 3.989 3.950 3.965 59,332 -0.01(-0.25%)
Apr 27, 2017 3.965 3.980 3.950 3.975 107,102 +0.01(+0.25%)
Apr 26, 2017 3.980 3.984 3.965 3.965 63,545 -0.03(-0.74%)
Apr 25, 2017 3.980 3.994 3.975 3.994 65,443 +0.02(+0.62%)
Apr 24, 2017 3.975 3.994 3.965 3.970 64,005 +0.00(+0.12%)
Apr 21, 2017 3.980 3.989 3.965 3.965 46,368 -0.02(-0.50%)
Apr 20, 2017 3.970 3.984 3.940 3.984 70,549 +0.02(+0.50%)
Apr 19, 2017 3.965 3.975 3.950 3.965 121,353 -0.01(-0.25%)
Apr 18, 2017 3.945 3.980 3.940 3.975 59,128 +0.02(+0.62%)
Apr 17, 2017 3.960 3.965 3.935 3.950 83,541 -0.01(-0.25%)
Apr 13, 2017 3.965 3.974 3.950 3.960 79,750 -0.00(-0.12%)
Apr 12, 2017 3.975 3.989 3.960 3.965 118,705 -0.01(-0.37%)
Apr 11, 2017 3.960 3.980 3.960 3.980 67,523 +0.01(+0.37%)
Apr 10, 2017 3.940 3.975 3.940 3.965 79,474 +0.02(+0.50%)
Apr 07, 2017 3.935 3.945 3.930 3.945 68,922 +0.00(+0.00%)
Apr 06, 2017 3.920 3.945 3.920 3.945 174,259 +0.02(+0.63%)
Apr 05, 2017 3.920 3.951 3.920 3.920 154,498 +0.00(+0.00%)
Apr 04, 2017 3.925 3.935 3.910 3.920 203,442 -0.03(-0.87%)
Apr 03, 2017 3.980 3.980 3.935 3.955 159,539 -0.01(-0.25%)
Mar 31, 2017 3.989 3.989 3.940 3.965 175,877 -0.01(-0.37%)
Mar 30, 2017 3.940 3.980 3.930 3.980 121,962 +0.05(+1.26%)
Mar 29, 2017 3.960 3.975 3.925 3.930 81,166 -0.05(-1.24%)
Mar 28, 2017 3.915 3.980 3.901 3.980 136,502 +0.06(+1.51%)
Mar 27, 2017 3.876 3.920 3.876 3.920 98,740 +0.02(+0.63%)
Mar 24, 2017 3.910 3.920 3.886 3.896 89,089 -0.02(-0.50%)
Mar 23, 2017 3.886 3.915 3.881 3.915 55,804 +0.02(+0.63%)
Mar 22, 2017 3.881 3.896 3.880 3.891 80,799 -0.00(-0.13%)
Mar 21, 2017 3.915 3.925 3.881 3.896 102,148 -0.01(-0.38%)
Mar 20, 2017 3.925 3.930 3.910 3.910 59,203 -0.03(-0.75%)
Mar 17, 2017 3.925 3.940 3.915 3.940 70,381 +0.03(+0.76%)
Mar 16, 2017 3.915 3.936 3.901 3.910 74,656 -0.02(-0.50%)
Mar 15, 2017 3.930 3.965 3.876 3.930 96,844 +0.01(+0.25%)
Mar 14, 2017 3.906 3.925 3.906 3.920 73,971 +0.00(+0.12%)
Mar 13, 2017 3.911 3.940 3.906 3.915 80,843 -0.01(-0.25%)
Mar 10, 2017 3.915 3.925 3.891 3.925 105,549 +0.04(+0.99%)
Mar 09, 2017 3.949 3.959 3.887 3.887 277,815 -0.07(-1.71%)
Mar 08, 2017 3.954 3.954 3.935 3.954 54,648 +0.00(+0.12%)
Mar 07, 2017 3.940 3.959 3.940 3.949 60,418 +0.00(+0.12%)
Mar 06, 2017 3.944 3.946 3.930 3.944 96,597 -0.02(-0.49%)
Mar 03, 2017 3.930 3.964 3.930 3.964 65,976 +0.04(+0.98%)
Mar 02, 2017 3.940 3.954 3.925 3.925 101,502 -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.