Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 3, 2009, 9:44AM ET - U.S. Markets close in 6 hours and 16 minutes. Dow Up 0.39% Nasdaq Up 0.71%
Madison/Claymore Covered Call & Equity Strategy Fund (MCN)On Dec 2: 8.69   0.00 (0.00%)  
MORE ON MCN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
2-Dec-098.658.808.658.69106,4008.69
1-Dec-098.658.788.648.70106,0008.70
30-Nov-098.578.618.528.5957,6008.59
27-Nov-098.358.558.318.5427,1008.54
25-Nov-098.548.608.538.5967,4008.59
24-Nov-098.638.638.438.53130,2008.53
23-Nov-098.618.688.508.5886,2008.58
20-Nov-098.498.578.458.5152,4008.51
19-Nov-098.638.728.538.5380,6008.53
18-Nov-098.868.868.758.7568,1008.75
17-Nov-098.818.878.768.87102,9008.87
16-Nov-098.798.908.758.87116,6008.87
13-Nov-098.688.758.608.7594,2008.75
12-Nov-098.638.688.568.6363,7008.63
11-Nov-098.698.748.618.6383,7008.63
10-Nov-098.708.708.608.6380,0008.63
10-Nov-09 $ 0.196 Dividend
9-Nov-098.688.858.668.85117,6008.65
6-Nov-098.558.658.528.61115,2008.42
5-Nov-098.578.628.498.6059,1008.41
4-Nov-098.518.628.498.4992,2008.30
3-Nov-098.458.508.398.4635,8008.27
2-Nov-098.328.558.328.4680,8008.27
30-Oct-098.498.608.268.3295,4008.14
29-Oct-098.378.498.378.4984,7008.30
28-Oct-098.658.688.318.3659,5008.17
27-Oct-098.828.848.618.6676,9008.47
26-Oct-098.858.908.738.7888,6008.59
23-Oct-098.918.958.848.85114,3008.65
22-Oct-098.808.918.808.8987,8008.69
21-Oct-098.848.958.828.8294,8008.62
20-Oct-098.928.928.808.89120,3008.69
19-Oct-098.858.908.778.9080,4008.70
16-Oct-098.778.858.718.83132,0008.63
15-Oct-098.688.828.658.80122,4008.61
14-Oct-098.728.758.618.69132,2008.50
13-Oct-098.528.618.528.5989,9008.40
12-Oct-098.648.648.508.5985,2008.40
9-Oct-098.598.638.578.5872,4008.39
8-Oct-098.538.668.488.63216,6008.44
7-Oct-098.418.428.348.42107,0008.23
6-Oct-098.288.408.238.3895,0008.19
5-Oct-098.118.308.118.2996,4008.11
2-Oct-097.948.237.948.16178,8007.98
1-Oct-098.318.318.178.2399,7008.05
30-Sep-098.388.388.218.30105,5008.12
29-Sep-098.408.408.298.3064,4008.12
28-Sep-098.308.398.308.3858,1008.19
25-Sep-098.288.308.238.2864,1008.10
24-Sep-098.378.408.188.2765,0008.09
23-Sep-098.458.468.338.37110,5008.18
22-Sep-098.458.458.358.42127,5008.23
21-Sep-098.358.408.338.4098,0008.21
18-Sep-098.478.478.358.38159,0008.19
17-Sep-098.458.498.378.4481,9008.25
16-Sep-098.358.628.358.41193,0008.22
15-Sep-098.248.308.178.2982,6008.11
14-Sep-098.108.228.108.1955,5008.01
11-Sep-098.168.228.108.1989,3008.01
10-Sep-098.078.178.078.1273,7007.94
9-Sep-097.998.147.988.03193,3007.85
8-Sep-098.128.127.958.0086,4007.82
4-Sep-097.847.947.817.9353,1007.75
3-Sep-097.877.877.757.8267,9007.65
2-Sep-097.757.797.727.7760,7007.60
1-Sep-097.837.997.797.83143,7007.66
31-Aug-098.098.097.887.8975,6007.72
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions