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 )

7.260 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2018 3.635 3.646 3.588 3.594 267,218 +0.01(+0.16%)
Dec 28, 2018 3.547 3.629 3.541 3.588 410,339 +0.04(+0.99%)
Dec 27, 2018 3.477 3.559 3.451 3.553 291,031 +0.06(+1.84%)
Dec 26, 2018 3.425 3.495 3.384 3.489 296,358 +0.10(+2.93%)
Dec 24, 2018 3.401 3.430 3.337 3.390 267,046 -0.05(-1.36%)
Dec 21, 2018 3.506 3.553 3.413 3.436 279,901 -0.09(-2.64%)
Dec 20, 2018 3.658 3.665 3.472 3.530 269,682 -0.14(-3.82%)
Dec 19, 2018 3.740 3.748 3.629 3.670 214,535 -0.05(-1.41%)
Dec 18, 2018 3.699 3.769 3.699 3.722 300,422 +0.02(+0.63%)
Dec 17, 2018 3.804 3.816 3.693 3.699 209,998 -0.10(-2.61%)
Dec 14, 2018 3.851 3.886 3.798 3.798 160,433 -0.08(-2.11%)
Dec 13, 2018 3.868 3.891 3.857 3.880 188,256 -0.01(-0.20%)
Dec 12, 2018 3.897 3.908 3.875 3.887 136,561 +0.04(+1.09%)
Dec 11, 2018 3.885 3.902 3.829 3.846 122,812 +0.00(+0.00%)
Dec 10, 2018 3.902 3.908 3.806 3.846 263,112 -0.07(-1.74%)
Dec 07, 2018 3.999 4.016 3.885 3.914 137,665 -0.07(-1.85%)
Dec 06, 2018 4.022 4.022 3.920 3.988 201,724 -0.06(-1.54%)
Dec 04, 2018 4.124 4.124 4.025 4.050 139,602 -0.07(-1.66%)
Dec 03, 2018 4.135 4.135 4.062 4.118 191,121 +0.06(+1.40%)
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%)
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.