Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Covered Call & Equity Strategy Fd (NY: MCN )

7.280 -0.020 (-0.27%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.282 4.299 4.236 4.249 94,821 -0.05(-1.21%)
Jan 30, 2020 4.282 4.315 4.243 4.302 98,448 +0.01(+0.30%)
Jan 29, 2020 4.321 4.321 4.282 4.289 81,212 -0.01(-0.15%)
Jan 28, 2020 4.269 4.302 4.256 4.295 171,671 +0.04(+0.92%)
Jan 27, 2020 4.289 4.289 4.249 4.256 97,298 -0.06(-1.36%)
Jan 24, 2020 4.373 4.399 4.311 4.315 72,420 -0.05(-1.05%)
Jan 23, 2020 4.354 4.399 4.328 4.360 62,273 +0.01(+0.15%)
Jan 22, 2020 4.373 4.386 4.347 4.354 92,382 -0.01(-0.15%)
Jan 21, 2020 4.367 4.399 4.351 4.360 107,918 -0.01(-0.30%)
Jan 17, 2020 4.393 4.399 4.373 4.373 46,029 -0.01(-0.30%)
Jan 16, 2020 4.406 4.412 4.373 4.386 135,678 -0.02(-0.44%)
Jan 15, 2020 4.367 4.406 4.357 4.406 169,468 +0.04(+0.90%)
Jan 14, 2020 4.354 4.399 4.341 4.367 278,581 +0.01(+0.15%)
Jan 13, 2020 4.367 4.380 4.334 4.360 114,573 +0.00(+0.00%)
Jan 10, 2020 4.373 4.380 4.341 4.360 104,027 +0.00(+0.00%)
Jan 09, 2020 4.360 4.367 4.321 4.360 111,593 +0.01(+0.15%)
Jan 08, 2020 4.341 4.360 4.334 4.354 75,206 +0.03(+0.75%)
Jan 07, 2020 4.308 4.334 4.308 4.321 46,455 +0.01(+0.30%)
Jan 06, 2020 4.282 4.334 4.282 4.308 52,179 +0.01(+0.15%)
Jan 03, 2020 4.321 4.334 4.295 4.302 68,431 -0.05(-1.05%)
Jan 02, 2020 4.321 4.360 4.302 4.347 105,810 +0.03(+0.60%)
Dec 31, 2019 4.295 4.341 4.275 4.321 152,205 +0.01(+0.15%)
Dec 30, 2019 4.386 4.393 4.302 4.315 274,898 -0.02(-0.45%)
Dec 27, 2019 4.354 4.363 4.328 4.334 141,618 +0.01(+0.15%)
Dec 26, 2019 4.328 4.347 4.282 4.328 175,418 +0.00(+0.00%)
Dec 24, 2019 4.302 4.328 4.282 4.328 60,452 +0.04(+0.91%)
Dec 23, 2019 4.289 4.308 4.256 4.289 111,828 +0.00(+0.00%)
Dec 20, 2019 4.269 4.289 4.256 4.289 179,977 +0.03(+0.77%)
Dec 19, 2019 4.249 4.302 4.230 4.256 152,055 +0.02(+0.46%)
Dec 18, 2019 4.249 4.282 4.223 4.236 239,731 -0.02(-0.46%)
Dec 17, 2019 4.289 4.289 4.230 4.256 162,140 -0.01(-0.15%)
Dec 16, 2019 4.289 4.302 4.262 4.262 104,429 +0.01(+0.15%)
Dec 13, 2019 4.237 4.275 4.218 4.256 261,404 +0.01(+0.30%)
Dec 12, 2019 4.237 4.256 4.231 4.243 140,281 +0.01(+0.30%)
Dec 11, 2019 4.224 4.231 4.212 4.231 38,933 +0.02(+0.45%)
Dec 10, 2019 4.199 4.243 4.192 4.212 169,760 +0.01(+0.30%)
Dec 09, 2019 4.199 4.231 4.199 4.199 151,214 +0.00(+0.00%)
Dec 06, 2019 4.192 4.212 4.167 4.199 98,696 +0.01(+0.30%)
Dec 05, 2019 4.167 4.192 4.148 4.186 77,871 +0.03(+0.61%)
Dec 04, 2019 4.129 4.186 4.124 4.161 126,161 +0.04(+0.92%)
Dec 03, 2019 4.161 4.167 4.104 4.123 129,852 -0.05(-1.22%)
Dec 02, 2019 4.192 4.192 4.154 4.173 65,636 -0.02(-0.44%)
Nov 29, 2019 4.192 4.192 4.154 4.192 90,971 -0.01(-0.16%)
Nov 27, 2019 4.186 4.199 4.161 4.199 65,903 -0.01(-0.15%)
Nov 26, 2019 4.154 4.205 4.148 4.205 115,041 +0.03(+0.76%)
Nov 25, 2019 4.173 4.173 4.154 4.173 114,132 +0.01(+0.30%)
Nov 22, 2019 4.142 4.167 4.129 4.161 109,417 +0.01(+0.31%)
Nov 21, 2019 4.142 4.157 4.116 4.148 109,432 +0.00(+0.00%)
Nov 20, 2019 4.148 4.165 4.123 4.148 86,947 -0.01(-0.15%)
Nov 19, 2019 4.148 4.167 4.142 4.154 67,400 +0.00(+0.00%)
Nov 18, 2019 4.173 4.180 4.135 4.154 88,939 -0.03(-0.61%)
Nov 15, 2019 4.154 4.183 4.148 4.180 113,990 +0.03(+0.61%)
Nov 14, 2019 4.148 4.154 4.129 4.154 99,551 -0.01(-0.15%)
Nov 13, 2019 4.123 4.161 4.123 4.161 126,803 +0.01(+0.31%)
Nov 12, 2019 4.142 4.161 4.123 4.148 135,968 +0.00(+0.00%)
Nov 11, 2019 4.110 4.154 4.110 4.148 110,013 +0.02(+0.46%)
Nov 08, 2019 4.123 4.135 4.097 4.129 130,071 +0.01(+0.15%)
Nov 07, 2019 4.135 4.135 4.097 4.123 120,569 +0.01(+0.15%)
Nov 06, 2019 4.091 4.129 4.085 4.116 88,376 +0.01(+0.15%)
Nov 05, 2019 4.104 4.116 4.072 4.110 116,216 +0.01(+0.31%)
Nov 04, 2019 4.091 4.104 4.053 4.097 276,868 +0.01(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.