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 29, 2019 4.184 4.184 4.146 4.183 91,157 -0.01(-0.16%)
Nov 27, 2019 4.178 4.190 4.152 4.190 66,037 -0.01(-0.15%)
Nov 26, 2019 4.146 4.197 4.140 4.197 115,277 +0.03(+0.76%)
Nov 25, 2019 4.165 4.165 4.146 4.165 114,365 +0.01(+0.30%)
Nov 22, 2019 4.133 4.159 4.121 4.152 109,641 +0.01(+0.31%)
Nov 21, 2019 4.133 4.148 4.108 4.140 109,655 +0.00(+0.00%)
Nov 20, 2019 4.140 4.157 4.114 4.140 87,125 -0.01(-0.15%)
Nov 19, 2019 4.140 4.159 4.133 4.146 67,538 +0.00(+0.00%)
Nov 18, 2019 4.165 4.171 4.127 4.146 89,121 -0.03(-0.61%)
Nov 15, 2019 4.146 4.174 4.140 4.171 114,223 +0.03(+0.61%)
Nov 14, 2019 4.140 4.146 4.121 4.146 99,755 -0.01(-0.15%)
Nov 13, 2019 4.114 4.152 4.114 4.152 127,062 +0.01(+0.31%)
Nov 12, 2019 4.133 4.152 4.114 4.140 136,246 +0.00(+0.00%)
Nov 11, 2019 4.102 4.146 4.102 4.140 110,238 +0.02(+0.46%)
Nov 08, 2019 4.114 4.127 4.089 4.121 130,337 +0.01(+0.15%)
Nov 07, 2019 4.127 4.127 4.089 4.114 120,816 +0.01(+0.15%)
Nov 06, 2019 4.083 4.121 4.076 4.108 88,557 +0.01(+0.15%)
Nov 05, 2019 4.095 4.108 4.064 4.102 116,454 +0.01(+0.31%)
Nov 04, 2019 4.083 4.095 4.045 4.089 277,434 +0.01(+0.31%)
Nov 01, 2019 4.076 4.089 4.045 4.076 137,289 +0.03(+0.78%)
Oct 31, 2019 4.051 4.070 4.026 4.045 148,619 -0.01(-0.31%)
Oct 30, 2019 4.038 4.089 4.013 4.057 248,874 +0.02(+0.47%)
Oct 29, 2019 4.007 4.051 3.990 4.038 230,509 +0.03(+0.63%)
Oct 28, 2019 4.007 4.026 4.000 4.013 76,030 +0.02(+0.48%)
Oct 25, 2019 3.981 4.000 3.981 3.994 44,867 +0.01(+0.16%)
Oct 24, 2019 4.007 4.007 3.981 3.988 65,916 -0.01(-0.16%)
Oct 23, 2019 3.994 4.013 3.986 3.994 79,995 +0.00(+0.00%)
Oct 22, 2019 3.988 4.013 3.981 3.994 71,586 +0.01(+0.16%)
Oct 21, 2019 3.975 4.007 3.969 3.988 69,843 +0.02(+0.48%)
Oct 18, 2019 3.975 3.988 3.962 3.969 54,188 -0.02(-0.48%)
Oct 17, 2019 3.988 4.000 3.969 3.988 66,200 +0.00(+0.00%)
Oct 16, 2019 3.969 3.994 3.956 3.988 120,427 +0.01(+0.32%)
Oct 15, 2019 3.969 4.013 3.956 3.975 67,957 +0.02(+0.48%)
Oct 14, 2019 3.956 3.975 3.940 3.956 75,915 -0.01(-0.16%)
Oct 11, 2019 3.956 3.981 3.943 3.962 96,371 +0.04(+0.97%)
Oct 10, 2019 3.905 3.935 3.905 3.924 39,681 +0.02(+0.49%)
Oct 09, 2019 3.899 3.931 3.880 3.905 92,260 +0.01(+0.33%)
Oct 08, 2019 3.905 3.914 3.893 3.893 54,835 -0.04(-0.97%)
Oct 07, 2019 3.937 3.943 3.912 3.931 110,723 -0.01(-0.27%)
Oct 04, 2019 3.918 3.943 3.918 3.942 80,256 +0.02(+0.60%)
Oct 03, 2019 3.905 3.924 3.874 3.918 115,673 -0.01(-0.16%)
Oct 02, 2019 4.019 4.019 3.912 3.924 147,281 -0.11(-2.82%)
Oct 01, 2019 4.051 4.064 4.026 4.038 215,626 -0.01(-0.31%)
Sep 30, 2019 4.051 4.076 4.038 4.051 166,728 +0.01(+0.31%)
Sep 27, 2019 4.064 4.071 4.032 4.038 72,831 -0.03(-0.78%)
Sep 26, 2019 4.070 4.076 4.046 4.070 84,738 +0.00(+0.00%)
Sep 25, 2019 4.057 4.070 4.045 4.070 75,736 -0.00(-0.00%)
Sep 24, 2019 4.095 4.098 4.057 4.070 75,878 -0.02(-0.46%)
Sep 23, 2019 4.083 4.097 4.070 4.089 57,743 -0.01(-0.15%)
Sep 20, 2019 4.089 4.102 4.070 4.095 103,638 +0.01(+0.15%)
Sep 19, 2019 4.108 4.121 4.076 4.089 91,648 -0.01(-0.31%)
Sep 18, 2019 4.114 4.121 4.076 4.102 95,250 -0.01(-0.31%)
Sep 17, 2019 4.076 4.146 4.076 4.114 207,501 +0.03(+0.78%)
Sep 16, 2019 4.083 4.095 4.064 4.083 134,049 +0.01(+0.30%)
Sep 13, 2019 4.070 4.089 4.046 4.070 221,668 +0.01(+0.30%)
Sep 12, 2019 4.009 4.064 4.009 4.058 197,222 +0.04(+0.92%)
Sep 11, 2019 3.978 4.033 3.978 4.021 138,652 +0.04(+1.08%)
Sep 10, 2019 3.953 3.984 3.929 3.978 96,475 +0.02(+0.62%)
Sep 09, 2019 3.941 3.966 3.935 3.953 114,275 +0.01(+0.16%)
Sep 06, 2019 3.935 3.953 3.923 3.947 75,513 +0.01(+0.16%)
Sep 05, 2019 3.929 4.003 3.929 3.941 66,745 +0.03(+0.79%)
Sep 04, 2019 3.898 3.916 3.879 3.910 121,540 +0.03(+0.79%)
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.