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 )

7.310 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2017 3.957 3.983 3.947 3.963 54,695 +0.01(+0.13%)
Nov 29, 2017 3.957 3.973 3.957 3.957 151,811 -0.01(-0.26%)
Nov 28, 2017 3.963 3.968 3.945 3.968 33,453 +0.00(+0.00%)
Nov 27, 2017 3.952 3.968 3.947 3.968 149,645 +0.01(+0.13%)
Nov 24, 2017 3.947 3.963 3.947 3.963 34,086 +0.03(+0.79%)
Nov 22, 2017 3.937 3.957 3.926 3.931 55,093 +0.00(+0.00%)
Nov 21, 2017 3.937 3.963 3.931 3.931 75,117 -0.01(-0.13%)
Nov 20, 2017 3.937 3.957 3.931 3.937 123,483 +0.01(+0.13%)
Nov 17, 2017 3.911 3.942 3.911 3.931 50,807 +0.02(+0.53%)
Nov 16, 2017 3.859 3.911 3.859 3.911 139,727 +0.06(+1.62%)
Nov 15, 2017 3.864 3.869 3.833 3.849 143,023 -0.03(-0.67%)
Nov 14, 2017 3.900 3.906 3.874 3.874 201,620 -0.04(-1.06%)
Nov 13, 2017 3.926 3.937 3.906 3.916 188,450 -0.03(-0.66%)
Nov 10, 2017 3.911 3.947 3.911 3.942 210,813 +0.02(+0.40%)
Nov 09, 2017 3.911 3.952 3.900 3.926 200,514 -0.03(-0.79%)
Nov 08, 2017 3.952 3.973 3.947 3.957 204,070 -0.01(-0.26%)
Nov 07, 2017 3.952 3.973 3.952 3.968 125,424 +0.01(+0.13%)
Nov 06, 2017 3.947 3.978 3.947 3.963 223,084 -0.01(-0.13%)
Nov 03, 2017 3.968 3.968 3.937 3.968 169,327 -0.00(-0.00%)
Nov 02, 2017 3.978 4.002 3.957 3.968 138,980 -0.02(-0.52%)
Nov 01, 2017 4.025 4.025 3.970 3.988 132,831 -0.01(-0.13%)
Oct 31, 2017 3.999 4.020 3.994 3.994 67,680 -0.01(-0.26%)
Oct 30, 2017 4.020 4.020 3.988 4.004 40,243 -0.02(-0.51%)
Oct 27, 2017 4.009 4.026 3.983 4.025 76,481 +0.02(+0.39%)
Oct 26, 2017 4.014 4.014 3.999 4.009 54,919 +0.01(+0.26%)
Oct 25, 2017 4.035 4.035 3.999 3.999 33,163 -0.05(-1.15%)
Oct 24, 2017 4.040 4.051 4.025 4.045 82,632 +0.03(+0.64%)
Oct 23, 2017 4.030 4.056 4.020 4.020 75,387 -0.01(-0.26%)
Oct 20, 2017 4.040 4.040 4.020 4.030 93,613 +0.00(+0.00%)
Oct 19, 2017 4.056 4.056 4.025 4.030 79,692 -0.04(-0.89%)
Oct 18, 2017 4.071 4.071 4.040 4.066 77,124 -0.01(-0.13%)
Oct 17, 2017 4.051 4.071 4.051 4.071 67,981 +0.03(+0.64%)
Oct 16, 2017 4.051 4.071 4.045 4.045 72,337 -0.01(-0.13%)
Oct 13, 2017 4.056 4.076 4.045 4.051 85,903 -0.01(-0.13%)
Oct 12, 2017 4.061 4.061 4.040 4.056 36,582 +0.02(+0.51%)
Oct 11, 2017 4.061 4.061 4.035 4.035 86,084 -0.02(-0.51%)
Oct 10, 2017 4.061 4.076 4.053 4.056 87,117 -0.02(-0.38%)
Oct 09, 2017 4.056 4.072 4.040 4.071 91,853 +0.02(+0.51%)
Oct 06, 2017 4.076 4.076 4.051 4.051 38,125 -0.02(-0.51%)
Oct 05, 2017 4.071 4.071 4.049 4.071 77,696 +0.03(+0.64%)
Oct 04, 2017 4.035 4.061 4.035 4.045 101,807 -0.01(-0.13%)
Oct 03, 2017 4.051 4.054 4.035 4.051 134,007 +0.01(+0.13%)
Oct 02, 2017 4.097 4.097 4.035 4.045 164,342 -0.02(-0.51%)
Sep 29, 2017 4.051 4.076 4.040 4.066 144,600 +0.04(+0.90%)
Sep 28, 2017 4.014 4.056 4.014 4.030 162,134 +0.00(+0.00%)
Sep 27, 2017 4.004 4.040 4.004 4.030 126,439 +0.03(+0.65%)
Sep 26, 2017 3.999 4.020 3.988 4.004 60,585 +0.01(+0.13%)
Sep 25, 2017 3.988 4.009 3.983 3.999 78,443 +0.01(+0.26%)
Sep 22, 2017 3.968 3.994 3.957 3.988 135,302 +0.01(+0.13%)
Sep 21, 2017 3.968 3.983 3.952 3.983 257,497 +0.00(+0.00%)
Sep 20, 2017 3.963 3.983 3.957 3.983 116,995 +0.01(+0.26%)
Sep 19, 2017 3.952 3.973 3.942 3.973 137,432 +0.02(+0.52%)
Sep 18, 2017 3.947 3.952 3.937 3.952 192,253 +0.01(+0.13%)
Sep 15, 2017 3.931 3.949 3.931 3.947 108,062 +0.01(+0.13%)
Sep 14, 2017 3.947 3.963 3.926 3.942 139,563 -0.00(-0.00%)
Sep 13, 2017 3.937 3.947 3.917 3.942 285,767 +0.01(+0.13%)
Sep 12, 2017 3.942 3.957 3.922 3.937 119,938 +0.00(+0.00%)
Sep 11, 2017 3.937 3.947 3.922 3.937 206,371 +0.01(+0.13%)
Sep 08, 2017 3.932 3.942 3.922 3.932 144,872 +0.01(+0.13%)
Sep 07, 2017 3.947 3.962 3.922 3.927 281,451 -0.01(-0.26%)
Sep 06, 2017 3.957 3.962 3.937 3.937 154,042 -0.02(-0.51%)
Sep 05, 2017 3.962 3.982 3.937 3.957 58,378 -0.02(-0.51%)
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.