Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Madison Covered Call & Equity Strategy Fd
(NY:
MCN
)
7.300
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
3.394
3.410
3.390
3.398
90,418
-0.00(-0.12%)
May 28, 2015
3.427
3.431
3.398
3.402
87,689
-0.02(-0.72%)
May 27, 2015
3.439
3.451
3.423
3.427
116,456
+0.00(+0.12%)
May 26, 2015
3.455
3.455
3.423
3.423
114,375
-0.03(-0.83%)
May 22, 2015
3.460
3.451
3.451
3.451
147,419
-0.01(-0.24%)
May 21, 2015
3.439
3.460
3.431
3.460
128,535
+0.02(+0.60%)
May 20, 2015
3.423
3.455
3.410
3.439
373,781
+0.02(+0.60%)
May 19, 2015
3.419
3.427
3.410
3.419
191,999
-0.01(-0.24%)
May 18, 2015
3.406
3.427
3.398
3.427
174,601
+0.02(+0.48%)
May 15, 2015
3.398
3.410
3.394
3.410
109,587
+0.00(+0.12%)
May 14, 2015
3.398
3.406
3.394
3.406
66,892
+0.01(+0.36%)
May 13, 2015
3.378
3.394
3.378
3.394
52,944
+0.02(+0.73%)
May 12, 2015
3.378
3.382
3.365
3.369
163,926
-0.02(-0.48%)
May 11, 2015
3.398
3.398
3.373
3.386
88,790
-0.01(-0.26%)
May 08, 2015
3.394
3.398
3.378
3.395
143,331
+0.02(+0.51%)
May 07, 2015
3.373
3.386
3.357
3.378
99,743
-0.01(-0.24%)
May 06, 2015
3.402
3.402
3.369
3.386
59,218
-0.01(-0.24%)
May 05, 2015
3.414
3.414
3.382
3.394
146,342
-0.01(-0.36%)
May 04, 2015
3.410
3.414
3.406
3.406
58,865
+0.00(+0.12%)
May 01, 2015
3.390
3.406
3.386
3.402
112,587
+0.02(+0.73%)
Apr 30, 2015
3.398
3.402
3.361
3.378
221,407
-0.02(-0.48%)
Apr 29, 2015
3.398
3.402
3.382
3.394
143,214
+0.00(+0.00%)
Apr 28, 2015
3.419
3.419
3.373
3.394
256,432
-0.02(-0.48%)
Apr 27, 2015
3.431
3.431
3.410
3.410
72,113
-0.01(-0.36%)
Apr 24, 2015
3.419
3.431
3.419
3.423
115,011
-0.00(-0.12%)
Apr 23, 2015
3.410
3.431
3.410
3.427
103,822
+0.01(+0.24%)
Apr 22, 2015
3.406
3.427
3.406
3.419
60,371
+0.01(+0.36%)
Apr 21, 2015
3.419
3.427
3.402
3.406
56,411
-0.01(-0.24%)
Apr 20, 2015
3.398
3.423
3.398
3.414
50,283
+0.02(+0.69%)
Apr 17, 2015
3.406
3.410
3.390
3.391
50,885
-0.02(-0.57%)
Apr 16, 2015
3.410
3.423
3.398
3.410
27,741
+0.00(+0.00%)
Apr 15, 2015
3.394
3.419
3.394
3.410
56,999
+0.02(+0.73%)
Apr 14, 2015
3.402
3.410
3.386
3.386
109,853
-0.01(-0.24%)
Apr 13, 2015
3.406
3.414
3.386
3.394
121,020
-0.01(-0.36%)
Apr 10, 2015
3.406
3.412
3.394
3.406
58,412
-0.01(-0.24%)
Apr 09, 2015
3.394
3.419
3.386
3.414
157,571
+0.02(+0.59%)
Apr 08, 2015
3.378
3.398
3.378
3.394
121,695
+0.01(+0.25%)
Apr 07, 2015
3.373
3.398
3.373
3.386
172,897
+0.01(+0.36%)
Apr 06, 2015
3.336
3.386
3.336
3.373
77,528
+0.03(+0.98%)
Apr 02, 2015
3.328
3.341
3.341
3.341
174,954
-0.02(-0.73%)
Apr 01, 2015
3.373
3.373
3.353
3.365
138,893
-0.00(-0.12%)
Mar 31, 2015
3.373
3.373
3.373
3.369
193,366
+0.00(+0.12%)
Mar 30, 2015
3.353
3.373
3.349
3.365
110,075
+0.02(+0.49%)
Mar 27, 2015
3.353
3.357
3.341
3.349
43,002
+0.00(+0.12%)
Mar 26, 2015
3.336
3.357
3.332
3.345
115,236
+0.02(+0.49%)
Mar 25, 2015
3.349
3.358
3.328
3.328
195,732
-0.02(-0.73%)
Mar 24, 2015
3.378
3.378
3.345
3.353
153,077
-0.02(-0.73%)
Mar 23, 2015
3.357
3.390
3.357
3.378
119,617
+0.02(+0.49%)
Mar 20, 2015
3.373
3.390
3.361
3.361
148,609
-0.01(-0.24%)
Mar 19, 2015
3.373
3.386
3.357
3.369
62,099
-0.01(-0.37%)
Mar 18, 2015
3.349
3.394
3.341
3.382
165,227
+0.01(+0.37%)
Mar 17, 2015
3.382
3.382
3.369
3.369
160,241
-0.01(-0.36%)
Mar 16, 2015
3.354
3.398
3.354
3.382
140,854
+0.03(+0.84%)
Mar 13, 2015
3.386
3.394
3.354
3.354
131,408
-0.04(-1.18%)
Mar 12, 2015
3.382
3.402
3.382
3.394
55,906
+0.01(+0.36%)
Mar 11, 2015
3.370
3.386
3.370
3.382
82,710
+0.01(+0.36%)
Mar 10, 2015
3.374
3.386
3.370
3.370
99,310
-0.02(-0.71%)
Mar 09, 2015
3.398
3.402
3.370
3.394
89,547
+0.01(+0.24%)
Mar 06, 2015
3.398
3.398
3.370
3.386
120,731
-0.01(-0.35%)
Mar 05, 2015
3.378
3.410
3.374
3.398
163,570
+0.02(+0.71%)
Mar 04, 2015
3.370
3.378
3.358
3.374
124,291
-0.00(-0.12%)
Mar 03, 2015
3.378
3.378
3.374
3.378
114,274
-0.02(-0.47%)
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
.