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, 2018 4.016 4.062 4.016 4.062 115,132 +0.04(+0.99%)
Nov 29, 2018 4.027 4.039 3.993 4.022 78,268 -0.01(-0.14%)
Nov 28, 2018 3.982 4.039 3.982 4.027 112,591 +0.04(+1.00%)
Nov 27, 2018 3.993 3.993 3.971 3.988 104,419 -0.01(-0.14%)
Nov 26, 2018 3.976 3.993 3.942 3.993 145,418 +0.05(+1.30%)
Nov 23, 2018 3.948 3.976 3.925 3.942 68,832 -0.01(-0.29%)
Nov 21, 2018 3.954 3.954 3.954 0 +0.01(+0.29%)
Nov 20, 2018 3.999 3.999 3.920 3.942 186,809 -0.08(-1.98%)
Nov 19, 2018 4.079 4.079 3.993 4.022 200,637 -0.04(-0.98%)
Nov 16, 2018 4.050 4.073 4.022 4.062 127,279 +0.01(+0.14%)
Nov 15, 2018 3.999 4.056 3.988 4.056 211,651 +0.05(+1.28%)
Nov 14, 2018 4.044 4.056 3.995 4.005 191,659 -0.01(-0.14%)
Nov 13, 2018 4.204 4.204 4.010 4.010 268,314 -0.22(-5.23%)
Nov 12, 2018 4.221 4.235 4.079 4.232 503,461 +0.01(+0.13%)
Nov 09, 2018 4.238 4.238 4.169 4.226 157,558 -0.01(-0.13%)
Nov 08, 2018 4.169 4.232 4.158 4.232 189,124 +0.07(+1.78%)
Nov 07, 2018 4.249 4.249 4.158 4.158 302,603 -0.07(-1.74%)
Nov 06, 2018 4.238 4.260 4.226 4.232 147,219 +0.01(+0.13%)
Nov 05, 2018 4.221 4.243 4.221 4.226 218,168 +0.01(+0.27%)
Nov 02, 2018 4.238 4.249 4.215 4.215 111,435 -0.02(-0.54%)
Nov 01, 2018 4.221 4.260 4.221 4.238 51,071 +0.03(+0.67%)
Oct 31, 2018 4.186 4.221 4.186 4.209 152,900 +0.05(+1.23%)
Oct 30, 2018 4.141 4.198 4.137 4.158 130,104 +0.02(+0.41%)
Oct 29, 2018 4.175 4.215 4.113 4.141 264,634 +0.03(+0.69%)
Oct 26, 2018 4.181 4.181 4.113 4.113 347,508 -0.10(-2.29%)
Oct 25, 2018 4.181 4.221 4.181 4.209 201,859 +0.04(+0.95%)
Oct 24, 2018 4.243 4.255 4.169 4.169 271,970 -0.08(-1.87%)
Oct 23, 2018 4.255 4.276 4.212 4.249 326,226 -0.04(-0.93%)
Oct 22, 2018 4.294 4.306 4.283 4.289 206,934 +0.01(+0.27%)
Oct 19, 2018 4.294 4.311 4.272 4.277 310,891 +0.01(+0.13%)
Oct 18, 2018 4.317 4.317 4.272 4.272 211,932 -0.04(-0.92%)
Oct 17, 2018 4.306 4.346 4.306 4.311 257,233 -0.02(-0.52%)
Oct 16, 2018 4.294 4.334 4.283 4.334 300,802 +0.07(+1.60%)
Oct 15, 2018 4.294 4.306 4.266 4.266 224,173 -0.01(-0.27%)
Oct 12, 2018 4.255 4.294 4.249 4.277 209,491 +0.05(+1.07%)
Oct 11, 2018 4.249 4.277 4.192 4.232 373,154 -0.03(-0.80%)
Oct 10, 2018 4.368 4.368 4.249 4.266 225,433 -0.07(-1.70%)
Oct 09, 2018 4.346 4.374 4.334 4.340 79,821 -0.02(-0.39%)
Oct 08, 2018 4.351 4.374 4.334 4.357 77,634 +0.00(+0.00%)
Oct 05, 2018 4.363 4.368 4.317 4.357 154,389 +0.02(+0.39%)
Oct 04, 2018 4.385 4.397 4.328 4.340 173,743 -0.05(-1.17%)
Oct 03, 2018 4.397 4.397 4.374 4.391 113,883 -0.01(-0.13%)
Oct 02, 2018 4.397 4.397 4.371 4.397 102,581 +0.00(+0.00%)
Oct 01, 2018 4.408 4.408 4.381 4.397 121,339 +0.03(+0.65%)
Sep 28, 2018 4.380 4.385 4.363 4.368 194,527 -0.01(-0.13%)
Sep 27, 2018 4.385 4.385 4.363 4.374 58,650 -0.01(-0.26%)
Sep 26, 2018 4.385 4.385 4.368 4.385 85,396 +0.01(+0.13%)
Sep 25, 2018 4.380 4.385 4.363 4.380 83,983 +0.00(+0.00%)
Sep 24, 2018 4.385 4.385 4.363 4.380 167,335 +0.01(+0.13%)
Sep 21, 2018 4.385 4.385 4.368 4.374 76,050 -0.01(-0.26%)
Sep 20, 2018 4.385 4.385 4.368 4.385 97,223 +0.03(+0.65%)
Sep 19, 2018 4.374 4.391 4.357 4.357 101,817 -0.02(-0.39%)
Sep 18, 2018 4.374 4.374 4.351 4.374 91,485 +0.01(+0.26%)
Sep 17, 2018 4.397 4.397 4.351 4.363 89,526 -0.01(-0.13%)
Sep 14, 2018 4.407 4.407 4.357 4.368 116,205 +0.00(+0.00%)
Sep 13, 2018 4.357 4.379 4.352 4.368 98,257 +0.02(+0.38%)
Sep 12, 2018 4.346 4.363 4.341 4.352 93,609 +0.01(+0.13%)
Sep 11, 2018 4.335 4.346 4.329 4.346 41,567 +0.01(+0.24%)
Sep 10, 2018 4.335 4.346 4.329 4.335 54,185 -0.00(-0.12%)
Sep 07, 2018 4.352 4.352 4.335 4.340 85,757 -0.01(-0.26%)
Sep 06, 2018 4.357 4.357 4.346 4.352 118,763 +0.01(+0.13%)
Sep 05, 2018 4.357 4.363 4.340 4.346 50,671 +0.00(+0.00%)
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.