Madison Covered Call & Equity Strategy Fund Historical Stock Prices

MCN 
$8.29
*  
0.06
0.73%
Get MCN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MCN now
Exchange: NYSE

Community Rating:
 
 
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 01-FEB-2015 TO 01-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  8.26  8.30  8.25  8.29 46,205
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
02/26/2015 8.41 8.47 8.39 8.46 243,846
02/25/2015 8.39 8.43 8.37 8.4 71,154
02/24/2015 8.33 8.41 8.32 8.41 77,342
02/23/2015 8.35 8.35 8.31 8.32 72,082
02/20/2015 8.32 8.38 8.32 8.35 92,559
02/19/2015 8.31 8.39 8.31 8.35 115,078
02/18/2015 8.31 8.36 8.31 8.32 31,590
02/17/2015 8.36 8.36 8.3283 8.36 36,117
02/13/2015 8.33 8.36 8.31 8.36 23,497
02/12/2015 8.29 8.35 8.29 8.33 36,395
02/11/2015 8.33 8.33 8.27 8.29 35,622
02/10/2015 8.25 8.34 8.25 8.33 31,867
02/09/2015 8.22 8.26 8.22 8.2399 61,012
02/06/2015 8.28 8.32 8.2332 8.258 29,866
02/05/2015 8.26 8.31 8.24 8.3 48,768
02/04/2015 8.2 8.28 8.2 8.24 39,682
02/03/2015 8.16 8.24 8.16 8.24 48,483
02/02/2015 8.19 8.19 8.0955 8.11 197,228
*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?