Madison Covered Call & Equity Strategy Fund Historical Stock Prices

MCN 
$8.8514
*  
0.0186
0.21%
Get MCN Alerts
*Delayed - data as of Aug. 27, 2014 14:27 ET  -  Find a broker to begin trading MCN now
Exchange: NYSE

Community Rating:
View:    MCN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:27  8.83  8.89  8.82  8.8514 45,457
08/26/2014 8.83 8.88 8.8 8.87 36,136
08/25/2014 8.81 8.82 8.79 8.79 38,085
08/22/2014 8.86 8.86 8.79 8.8 24,434
08/21/2014 8.89 8.93 8.83 8.83 59,151
08/20/2014 8.84 8.89 8.81 8.87 27,136
08/19/2014 8.81 8.8326 8.7801 8.83 29,748
08/18/2014 8.74 8.79 8.73 8.79 39,136
08/15/2014 8.69 8.73 8.6501 8.68 93,152
08/14/2014 8.66 8.7 8.58 8.67 55,058
08/13/2014 8.6 8.69 8.6 8.69 31,235
08/12/2014 8.58 8.63 8.57 8.58 30,005
08/11/2014 8.57 8.62 8.56 8.62 48,722
08/08/2014 8.5 8.57 8.5 8.57 20,619
08/07/2014 8.58 8.65 8.5 8.52 23,831
08/06/2014 8.5 8.56 8.5 8.54 41,210
08/05/2014 8.65 8.68 8.5 8.54 28,145
08/04/2014 8.65 8.67 8.58 8.64 23,970
08/01/2014 8.6 8.67 8.56 8.6 62,420
07/31/2014 8.71 8.72 8.54 8.5699 95,582
07/30/2014 8.77 8.77 8.71 8.7301 23,176
07/29/2014 8.75 8.7999 8.74 8.7474 61,526
07/28/2014 8.74 8.78 8.74 8.761 53,896
07/25/2014 8.78 8.78 8.73 8.74 29,652
07/24/2014 8.8 8.8 8.76 8.77 70,603
07/23/2014 8.77 8.79 8.75 8.77 30,106
07/22/2014 8.76 8.76 8.73 8.74 34,634
07/21/2014 8.77 8.79 8.7 8.72 47,680
07/18/2014 8.76 8.8 8.72 8.75 152,976
07/17/2014 8.79 8.809 8.7 8.72 43,598
07/16/2014 8.88 8.9 8.8 8.82 74,269
07/15/2014 8.9 8.9 8.79 8.7926 43,850
07/14/2014 8.95 8.95 8.85 8.87 80,072
07/11/2014 8.95 8.99 8.85 8.86 93,129
07/10/2014 8.72 8.93 8.7 8.92 130,493
07/09/2014 8.78 8.86 8.75 8.75 55,947
07/08/2014 8.81 8.86 8.75 8.77 40,685
07/07/2014 8.84 8.8687 8.78 8.79 81,103
07/03/2014 8.82 8.92 8.77 8.81 31,024
07/02/2014 8.78 8.85 8.74 8.7713 39,953
07/01/2014 8.86 8.89 8.79 8.81 57,452
06/30/2014 8.78 8.88 8.71 8.79 88,129
06/27/2014 8.7 8.72 8.67 8.7199 32,987
06/26/2014 8.73 8.75 8.66 8.68 61,576
06/25/2014 8.68 8.731 8.67 8.72 55,608
06/24/2014 8.5 8.66 8.5 8.66 126,093
06/23/2014 8.51 8.57 8.51 8.51 59,912
06/20/2014 8.56 8.59 8.51 8.54 53,060
06/19/2014 8.59 8.62 8.51 8.55 48,627
06/18/2014 8.57 8.63 8.5 8.54 46,863
06/17/2014 8.53 8.77 8.53 8.56 82,996
06/16/2014 8.6 8.69 8.49 8.58 66,659
06/13/2014 8.72 8.77 8.69 8.73 64,825
06/12/2014 8.74 8.78 8.68 8.68 47,187
06/11/2014 8.78 8.78 8.68 8.73 70,285
06/10/2014 8.75 8.8 8.74 8.77 59,737
06/09/2014 8.75 8.84 8.74 8.75 228,329
06/06/2014 8.7 8.73 8.69 8.7199 49,384
06/05/2014 8.69 8.7 8.67 8.692 68,653
06/04/2014 8.62 8.68 8.61 8.65 70,726
06/03/2014 8.64 8.65 8.58 8.6299 44,667
06/02/2014 8.75 8.76 8.4993 8.63 269,563
05/30/2014 8.65 8.75 8.641 8.7 69,710
05/29/2014 8.7 8.72 8.65 8.65 47,541
05/28/2014 8.68 8.69 8.65 8.677 44,720
05/27/2014 8.68 8.72 8.66 8.68 56,825
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?