Madison Covered Call & Equity Strategy Fund Historical Stock Prices

MCN 
$8.35
*  
0.01
0.12%
Get MCN Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MCN now
Exchange: NYSE

Community Rating:
View:    MCN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.38  8.41  8.34  8.35 47,793
05/27/2015 8.38 8.41 8.34 8.35 47,793
05/26/2015 8.42 8.42 8.34 8.34 46,939
05/22/2015 8.43 8.45 8.4 8.4101 60,489
05/21/2015 8.38 8.43 8.36 8.43 52,750
05/20/2015 8.34 8.42 8.31 8.38 153,397
05/19/2015 8.33 8.35 8.31 8.33 78,795
05/18/2015 8.3 8.35 8.28 8.35 71,655
05/15/2015 8.28 8.31 8.27 8.31 44,974
05/14/2015 8.28 8.3 8.27 8.3 27,452
05/13/2015 8.23 8.27 8.23 8.27 21,728
05/12/2015 8.23 8.24 8.2 8.21 67,274
05/11/2015 8.28 8.28 8.22 8.25 36,439
05/08/2015 8.27 8.28 8.23 8.2716 58,822
05/07/2015 8.22 8.25 8.18 8.23 40,934
05/06/2015 8.29 8.29 8.21 8.25 24,303
05/05/2015 8.32 8.32 8.24 8.27 60,058
05/04/2015 8.31 8.32 8.3 8.3 24,158
05/01/2015 8.26 8.3 8.25 8.29 46,205
04/30/2015 8.28 8.29 8.19 8.23 90,864
04/29/2015 8.28 8.29 8.24 8.27 58,774
04/28/2015 8.33 8.33 8.22 8.27 105,238
04/27/2015 8.36 8.36 8.31 8.31 29,595
04/24/2015 8.33 8.36 8.33 8.34 47,200
04/23/2015 8.31 8.36 8.31 8.35 42,608
04/22/2015 8.3 8.35 8.3 8.33 24,776
04/21/2015 8.33 8.35 8.29 8.3 23,151
04/20/2015 8.28 8.34 8.28 8.32 20,636
04/17/2015 8.3 8.31 8.26 8.263 20,883
04/16/2015 8.31 8.34 8.28 8.3101 11,385
04/15/2015 8.27 8.33 8.27 8.31 23,392
04/14/2015 8.29 8.31 8.25 8.25 45,083
04/13/2015 8.3 8.32 8.25 8.27 49,666
04/10/2015 8.3 8.315 8.27 8.3 23,972
04/09/2015 8.27 8.33 8.25 8.32 64,666
04/08/2015 8.23 8.28 8.23 8.271 49,943
04/07/2015 8.22 8.28 8.2 8.25 70,956
04/06/2015 8.13 8.25 8.13 8.22 31,817
04/02/2015 8.11 8.17 8.11 8.14 71,813
04/01/2015 8.22 8.22 8.17 8.2 57,001
03/31/2015 8.22 8.22 8.16 8.21 79,356
03/30/2015 8.17 8.22 8.16 8.2 45,174
03/27/2015 8.17 8.18 8.14 8.16 17,648
03/26/2015 8.13 8.18 8.12 8.15 47,292
03/25/2015 8.16 8.1813 8.11 8.11 80,327
03/24/2015 8.23 8.2301 8.15 8.17 62,822
03/23/2015 8.18 8.26 8.18 8.23 49,090
03/20/2015 8.22 8.26 8.19 8.19 60,988
03/19/2015 8.22 8.25 8.18 8.2099 25,485
03/18/2015 8.16 8.27 8.14 8.24 67,808
03/17/2015 8.24 8.24 8.21 8.21 65,762
03/16/2015 8.35 8.46 8.35 8.42 56,570
03/13/2015 8.43 8.45 8.35 8.35 52,776
03/12/2015 8.42 8.47 8.42 8.45 22,453
03/11/2015 8.39 8.43 8.39 8.42 33,218
03/10/2015 8.4 8.43 8.39 8.39 39,885
03/09/2015 8.46 8.47 8.39 8.45 35,964
03/06/2015 8.46 8.46 8.39 8.43 48,488
03/05/2015 8.41 8.49 8.4 8.46 65,693
03/04/2015 8.39 8.42 8.36 8.4002 49,918
03/03/2015 8.41 8.48 8.4 8.41 45,895
03/02/2015 8.45 8.48 8.43 8.45 64,419
02/27/2015 8.46 8.47 8.42 8.42 53,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?