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 )

7.255 -0.045 (-0.62%)
Streaming Delayed Price Updated: 1:41 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 (%)
Oct 30, 2020 4.194 4.208 4.108 4.129 92,759 -0.07(-1.71%)
Oct 29, 2020 4.172 4.208 4.137 4.201 92,794 +0.03(+0.69%)
Oct 28, 2020 4.230 4.230 4.158 4.172 175,339 -0.09(-2.18%)
Oct 27, 2020 4.251 4.280 4.251 4.266 69,466 +0.01(+0.34%)
Oct 26, 2020 4.323 4.323 4.244 4.251 103,505 -0.09(-2.15%)
Oct 23, 2020 4.330 4.344 4.310 4.344 41,427 +0.03(+0.66%)
Oct 22, 2020 4.301 4.327 4.287 4.316 67,506 -0.01(-0.17%)
Oct 21, 2020 4.301 4.323 4.301 4.323 84,603 +0.01(+0.33%)
Oct 20, 2020 4.287 4.313 4.251 4.309 127,002 +0.03(+0.67%)
Oct 19, 2020 4.330 4.333 4.244 4.280 125,060 -0.02(-0.50%)
Oct 16, 2020 4.309 4.337 4.301 4.301 49,099 +0.01(+0.17%)
Oct 15, 2020 4.266 4.294 4.266 4.294 79,639 -0.03(-0.66%)
Oct 14, 2020 4.337 4.352 4.294 4.323 58,650 +0.00(+0.00%)
Oct 13, 2020 4.352 4.361 4.294 4.323 178,117 -0.02(-0.50%)
Oct 12, 2020 4.373 4.387 4.344 4.344 85,584 -0.01(-0.33%)
Oct 09, 2020 4.359 4.373 4.337 4.359 43,101 +0.02(+0.50%)
Oct 08, 2020 4.344 4.352 4.330 4.337 56,845 +0.01(+0.33%)
Oct 07, 2020 4.301 4.344 4.280 4.323 88,878 +0.04(+1.00%)
Oct 06, 2020 4.301 4.316 4.266 4.280 100,821 +0.01(+0.34%)
Oct 05, 2020 4.266 4.301 4.266 4.266 47,661 +0.00(+0.00%)
Oct 02, 2020 4.223 4.266 4.187 4.266 65,698 +0.01(+0.17%)
Oct 01, 2020 4.273 4.301 4.251 4.258 42,591 -0.03(-0.67%)
Sep 30, 2020 4.237 4.287 4.230 4.287 181,390 +0.07(+1.70%)
Sep 29, 2020 4.172 4.215 4.158 4.215 119,592 +0.04(+1.03%)
Sep 28, 2020 4.165 4.208 4.154 4.172 163,821 +0.05(+1.22%)
Sep 25, 2020 4.094 4.129 4.094 4.122 53,702 +0.01(+0.17%)
Sep 24, 2020 4.151 4.158 4.086 4.115 142,417 -0.04(-1.03%)
Sep 23, 2020 4.230 4.230 4.158 4.158 97,235 -0.05(-1.19%)
Sep 22, 2020 4.165 4.215 4.165 4.208 88,955 +0.05(+1.21%)
Sep 21, 2020 4.194 4.201 4.158 4.158 226,644 -0.07(-1.69%)
Sep 18, 2020 4.266 4.301 4.223 4.230 123,725 -0.04(-1.01%)
Sep 17, 2020 4.258 4.301 4.251 4.273 110,113 -0.01(-0.17%)
Sep 16, 2020 4.359 4.359 4.244 4.280 254,721 -0.09(-2.13%)
Sep 15, 2020 4.373 4.380 4.352 4.373 135,246 +0.03(+0.66%)
Sep 14, 2020 4.261 4.344 4.247 4.344 381,819 +0.10(+2.30%)
Sep 11, 2020 4.261 4.264 4.233 4.247 137,311 +0.00(+0.00%)
Sep 10, 2020 4.268 4.275 4.226 4.247 254,684 -0.02(-0.49%)
Sep 09, 2020 4.226 4.268 4.219 4.268 358,536 +0.10(+2.51%)
Sep 08, 2020 4.150 4.198 4.094 4.163 899,638 +0.03(+0.84%)
Sep 04, 2020 4.163 4.177 4.052 4.129 123,522 -0.01(-0.17%)
Sep 03, 2020 4.219 4.226 4.122 4.136 252,469 -0.10(-2.46%)
Sep 02, 2020 4.212 4.240 4.212 4.240 250,563 +0.03(+0.66%)
Sep 01, 2020 4.212 4.212 4.191 4.212 58,855 +0.00(+0.00%)
Aug 31, 2020 4.219 4.226 4.205 4.212 128,081 -0.01(-0.16%)
Aug 28, 2020 4.219 4.226 4.212 4.219 61,186 +0.00(+0.00%)
Aug 27, 2020 4.205 4.240 4.205 4.219 182,839 -0.01(-0.16%)
Aug 26, 2020 4.219 4.226 4.202 4.226 134,066 +0.02(+0.50%)
Aug 25, 2020 4.226 4.226 4.184 4.205 110,086 -0.01(-0.17%)
Aug 24, 2020 4.219 4.233 4.205 4.212 81,377 +0.01(+0.17%)
Aug 21, 2020 4.184 4.212 4.177 4.205 114,761 +0.01(+0.33%)
Aug 20, 2020 4.198 4.206 4.163 4.191 46,543 -0.03(-0.82%)
Aug 19, 2020 4.219 4.240 4.219 4.226 67,029 -0.01(-0.16%)
Aug 18, 2020 4.219 4.240 4.205 4.233 84,817 +0.01(+0.25%)
Aug 17, 2020 4.240 4.247 4.205 4.223 140,892 -0.00(-0.08%)
Aug 14, 2020 4.198 4.226 4.198 4.226 60,037 +0.01(+0.16%)
Aug 13, 2020 4.212 4.233 4.212 4.219 112,119 +0.01(+0.14%)
Aug 12, 2020 4.170 4.233 4.170 4.213 133,213 +0.06(+1.37%)
Aug 11, 2020 4.212 4.212 4.150 4.156 124,410 +0.01(+0.34%)
Aug 10, 2020 4.101 4.143 4.101 4.143 66,214 +0.04(+1.02%)
Aug 07, 2020 4.101 4.108 4.087 4.101 51,850 -0.01(-0.17%)
Aug 06, 2020 4.087 4.115 4.087 4.108 98,515 +0.00(+0.00%)
Aug 05, 2020 4.080 4.108 4.080 4.108 89,439 +0.04(+1.03%)
Aug 04, 2020 4.017 4.080 4.010 4.066 75,153 +0.04(+1.04%)
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.