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 )

7.254 -0.046 (-0.63%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Nov 30, 2020 4.598 4.634 4.547 4.619 160,463 +0.01(+0.16%)
Nov 27, 2020 4.619 4.626 4.561 4.612 167,600 +0.01(+0.16%)
Nov 25, 2020 4.634 4.634 4.576 4.605 191,961 -0.03(-0.62%)
Nov 24, 2020 4.605 4.648 4.576 4.634 221,017 +0.02(+0.47%)
Nov 23, 2020 4.605 4.626 4.584 4.612 193,407 +0.06(+1.26%)
Nov 20, 2020 4.576 4.598 4.547 4.554 81,016 -0.04(-0.94%)
Nov 19, 2020 4.569 4.598 4.569 4.598 110,617 +0.01(+0.31%)
Nov 18, 2020 4.576 4.605 4.562 4.583 87,305 +0.04(+0.95%)
Nov 17, 2020 4.576 4.576 4.526 4.540 110,985 -0.05(-1.10%)
Nov 16, 2020 4.519 4.598 4.497 4.590 112,388 +0.11(+2.57%)
Nov 13, 2020 4.454 4.475 4.447 4.475 47,885 +0.04(+0.97%)
Nov 12, 2020 4.432 4.461 4.418 4.432 94,439 -0.01(-0.32%)
Nov 11, 2020 4.425 4.447 4.396 4.447 82,202 +0.06(+1.48%)
Nov 10, 2020 4.396 4.418 4.375 4.382 178,677 -0.02(-0.49%)
Nov 09, 2020 4.418 4.454 4.382 4.404 140,499 +0.06(+1.32%)
Nov 06, 2020 4.353 4.353 4.332 4.346 63,198 -0.01(-0.17%)
Nov 05, 2020 4.368 4.368 4.296 4.353 94,453 +0.04(+1.00%)
Nov 04, 2020 4.274 4.353 4.202 4.310 127,105 +0.08(+1.87%)
Nov 03, 2020 4.195 4.231 4.195 4.231 84,574 +0.06(+1.55%)
Nov 02, 2020 4.159 4.188 4.152 4.167 76,632 +0.03(+0.69%)
Oct 30, 2020 4.202 4.217 4.116 4.138 92,570 -0.07(-1.71%)
Oct 29, 2020 4.181 4.217 4.145 4.210 92,604 +0.03(+0.69%)
Oct 28, 2020 4.238 4.238 4.167 4.181 174,981 -0.09(-2.18%)
Oct 27, 2020 4.260 4.289 4.260 4.274 69,324 +0.01(+0.34%)
Oct 26, 2020 4.332 4.332 4.253 4.260 103,294 -0.09(-2.15%)
Oct 23, 2020 4.339 4.353 4.319 4.353 41,343 +0.03(+0.66%)
Oct 22, 2020 4.310 4.335 4.296 4.325 67,368 -0.01(-0.17%)
Oct 21, 2020 4.310 4.332 4.310 4.332 84,430 +0.01(+0.33%)
Oct 20, 2020 4.296 4.322 4.260 4.317 126,743 +0.03(+0.67%)
Oct 19, 2020 4.339 4.342 4.253 4.289 124,805 -0.02(-0.50%)
Oct 16, 2020 4.317 4.346 4.310 4.310 48,999 +0.01(+0.17%)
Oct 15, 2020 4.274 4.303 4.274 4.303 79,476 -0.03(-0.66%)
Oct 14, 2020 4.346 4.361 4.303 4.332 58,530 +0.00(+0.00%)
Oct 13, 2020 4.361 4.370 4.303 4.332 177,754 -0.02(-0.50%)
Oct 12, 2020 4.382 4.396 4.353 4.353 85,409 -0.01(-0.33%)
Oct 09, 2020 4.368 4.382 4.346 4.368 43,013 +0.02(+0.50%)
Oct 08, 2020 4.353 4.361 4.339 4.346 56,729 +0.01(+0.33%)
Oct 07, 2020 4.310 4.353 4.289 4.332 88,697 +0.04(+1.01%)
Oct 06, 2020 4.310 4.325 4.274 4.289 100,616 +0.01(+0.34%)
Oct 05, 2020 4.274 4.310 4.274 4.274 47,564 +0.00(+0.00%)
Oct 02, 2020 4.231 4.274 4.195 4.274 65,564 +0.01(+0.17%)
Oct 01, 2020 4.282 4.310 4.260 4.267 42,504 -0.03(-0.67%)
Sep 30, 2020 4.246 4.296 4.238 4.296 181,019 +0.07(+1.70%)
Sep 29, 2020 4.181 4.224 4.167 4.224 119,348 +0.04(+1.03%)
Sep 28, 2020 4.174 4.217 4.162 4.181 163,487 +0.05(+1.22%)
Sep 25, 2020 4.102 4.138 4.102 4.131 53,593 +0.01(+0.17%)
Sep 24, 2020 4.159 4.167 4.095 4.123 142,126 -0.04(-1.03%)
Sep 23, 2020 4.238 4.238 4.167 4.167 97,037 -0.05(-1.19%)
Sep 22, 2020 4.174 4.224 4.174 4.217 88,774 +0.05(+1.21%)
Sep 21, 2020 4.202 4.210 4.167 4.167 226,181 -0.07(-1.69%)
Sep 18, 2020 4.274 4.310 4.231 4.238 123,473 -0.04(-1.01%)
Sep 17, 2020 4.267 4.310 4.260 4.282 109,888 -0.01(-0.17%)
Sep 16, 2020 4.368 4.368 4.253 4.289 254,201 -0.09(-2.13%)
Sep 15, 2020 4.382 4.389 4.361 4.382 134,970 +0.03(+0.66%)
Sep 14, 2020 4.270 4.353 4.256 4.353 381,039 +0.10(+2.30%)
Sep 11, 2020 4.270 4.273 4.242 4.256 137,031 +0.00(+0.00%)
Sep 10, 2020 4.277 4.284 4.235 4.256 254,164 -0.02(-0.49%)
Sep 09, 2020 4.235 4.277 4.228 4.277 357,804 +0.10(+2.51%)
Sep 08, 2020 4.158 4.207 4.102 4.172 897,801 +0.03(+0.84%)
Sep 04, 2020 4.172 4.186 4.060 4.137 123,270 -0.01(-0.17%)
Sep 03, 2020 4.228 4.235 4.130 4.144 251,953 -0.10(-2.46%)
Sep 02, 2020 4.221 4.249 4.221 4.249 250,051 +0.03(+0.66%)
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.