Madison Covered Call & Equity Strategy Fund Historical Stock Prices

MCN 
$8.27
*  
0.144
1.77%
Get MCN Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.21  8.27  8.17  8.27 48,737
12/18/2014 8.17 8.27 8.17 8.27 48,737
12/17/2014 8.03 8.1299 7.99 8.126 41,614
12/16/2014 8.05 8.09 8 8 57,327
12/15/2014 8.11 8.18 8.05 8.07 75,297
12/12/2014 8.28 8.29 8.23 8.23 39,980
12/11/2014 8.23 8.338 8.23 8.3 60,315
12/10/2014 8.34 8.349 8.16 8.21 92,240
12/09/2014 8.38 8.39 8.33 8.35 66,399
12/08/2014 8.47 8.5 8.44 8.44 31,739
12/05/2014 8.55 8.56 8.5 8.5 15,187
12/04/2014 8.53 8.57 8.53 8.539 26,481
12/03/2014 8.53 8.53 8.51 8.53 32,627
12/02/2014 8.45 8.51 8.45 8.5 26,028
12/01/2014 8.52 8.53 8.46 8.46 33,000
11/28/2014 8.53 8.55 8.52 8.55 17,097
11/26/2014 8.53 8.56 8.53 8.55 31,239
11/25/2014 8.55 8.55 8.53 8.54 41,400
11/24/2014 8.53 8.56 8.51 8.54 36,555
11/21/2014 8.51 8.56 8.49 8.5 35,317
11/20/2014 8.44 8.5 8.43 8.49 59,982
11/19/2014 8.47 8.4799 8.41 8.4799 36,664
11/18/2014 8.41 8.48 8.4 8.47 50,555
11/17/2014 8.41 8.45 8.4 8.41 34,354
11/14/2014 8.43 8.45 8.41 8.43 38,752
11/13/2014 8.45 8.47 8.392 8.41 36,137
11/12/2014 8.43 8.46 8.42 8.42 28,062
11/11/2014 8.4 8.45 8.4 8.44 32,757
11/10/2014 8.42 8.45 8.37 8.37 33,050
11/07/2014 8.44 8.47 8.41 8.41 47,963
11/06/2014 8.5 8.5 8.45 8.45 28,565
11/05/2014 8.52 8.54 8.41 8.48 61,269
11/04/2014 8.52 8.52 8.44 8.47 50,621
11/03/2014 8.54 8.59 8.49 8.5 44,057
10/31/2014 8.6 8.6 8.5 8.502 53,486
10/30/2014 8.47 8.55 8.14 8.47 51,251
10/29/2014 8.5 8.56 8.42 8.47 94,589
10/28/2014 8.5 8.52 8.46 8.48 50,729
10/27/2014 8.47 8.49 8.4465 8.48 28,162
10/24/2014 8.45 8.48 8.4 8.48 32,138
10/23/2014 8.4 8.49 8.4 8.42 57,307
10/22/2014 8.45 8.45 8.33 8.36 103,667
10/21/2014 8.31 8.43 8.31 8.4001 67,820
10/20/2014 8.29 8.29 8.25 8.29 33,978
10/17/2014 8.21 8.345 8.19 8.26 50,707
10/16/2014 7.86 8.29 7.82 8.17 152,864
10/15/2014 8 8 7.6 7.95 232,988
10/14/2014 8.09 8.15 8 8.04 78,419
10/13/2014 8.23 8.3 8.09 8.09 92,038
10/10/2014 8.34 8.36 8.19 8.1932 60,530
10/09/2014 8.45 8.45 8.28 8.32 51,148
10/08/2014 8.35 8.45 8.3 8.45 41,530
10/07/2014 8.42 8.42 8.31 8.32 48,512
10/06/2014 8.45 8.46 8.42 8.43 49,293
10/03/2014 8.42 8.51 8.37 8.44 117,103
10/02/2014 8.37 8.42 8.27 8.41 96,859
10/01/2014 8.44 8.45 8.37 8.39 62,985
09/30/2014 8.53 8.55 8.4 8.4 104,687
09/29/2014 8.47 8.52 8.44 8.47 40,747
09/26/2014 8.51 8.54 8.48 8.54 36,925
09/25/2014 8.6 8.6 8.44 8.4602 77,690
09/24/2014 8.57 8.6 8.54 8.6 74,335
09/23/2014 8.53 8.57 8.49 8.55 45,239
09/22/2014 8.59 8.59 8.5201 8.5201 21,986
09/19/2014 8.64 8.64 8.58 8.58 32,523
09/18/2014 8.64 8.64 8.6 8.63 46,465
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?