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 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
.