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 )

7.265 -0.035 (-0.48%)
Streaming Delayed Price Updated: 12:51 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, 2020 4.970 4.970 4.970 256,947 -0.04(-0.88%)
Dec 30, 2020 5.124 5.161 4.977 5.014 256,947 -0.05(-1.02%)
Dec 29, 2020 5.095 5.095 4.992 5.065 198,248 -0.03(-0.58%)
Dec 28, 2020 4.984 5.146 4.970 5.095 346,184 +0.10(+2.06%)
Dec 24, 2020 4.933 4.992 4.911 4.992 141,798 +0.08(+1.65%)
Dec 23, 2020 4.948 4.984 4.896 4.911 230,309 -0.06(-1.19%)
Dec 22, 2020 4.889 4.970 4.850 4.970 235,761 +0.10(+1.96%)
Dec 21, 2020 4.881 4.881 4.848 4.874 92,089 -0.01(-0.30%)
Dec 18, 2020 4.896 4.903 4.881 4.889 70,627 -0.01(-0.15%)
Dec 17, 2020 4.896 4.926 4.867 4.896 152,307 +0.04(+0.76%)
Dec 16, 2020 4.845 4.874 4.837 4.859 142,627 +0.00(+0.00%)
Dec 15, 2020 4.903 4.911 4.859 4.859 187,351 -0.05(-1.05%)
Dec 14, 2020 4.911 4.947 4.875 4.911 421,393 +0.05(+1.03%)
Dec 11, 2020 4.796 4.868 4.775 4.861 210,766 +0.06(+1.19%)
Dec 10, 2020 4.810 4.839 4.746 4.803 204,075 +0.00(+0.00%)
Dec 09, 2020 4.760 4.846 4.739 4.803 328,544 +0.07(+1.52%)
Dec 08, 2020 4.674 4.760 4.674 4.732 253,343 +0.06(+1.23%)
Dec 07, 2020 4.674 4.703 4.631 4.674 192,879 -0.01(-0.15%)
Dec 04, 2020 4.660 4.681 4.620 4.681 209,790 +0.01(+0.15%)
Dec 03, 2020 4.646 4.710 4.595 4.674 194,969 +0.01(+0.31%)
Dec 02, 2020 4.638 4.670 4.603 4.660 115,104 +0.00(+0.00%)
Dec 01, 2020 4.638 4.674 4.574 4.660 207,459 +0.05(+1.09%)
Nov 30, 2020 4.588 4.624 4.538 4.610 160,792 +0.01(+0.16%)
Nov 27, 2020 4.610 4.617 4.552 4.603 167,943 +0.01(+0.16%)
Nov 25, 2020 4.624 4.624 4.567 4.595 192,354 -0.03(-0.62%)
Nov 24, 2020 4.595 4.638 4.567 4.624 221,469 +0.02(+0.47%)
Nov 23, 2020 4.595 4.617 4.575 4.603 193,803 +0.06(+1.26%)
Nov 20, 2020 4.567 4.588 4.538 4.545 81,182 -0.04(-0.94%)
Nov 19, 2020 4.560 4.588 4.560 4.588 110,844 +0.01(+0.31%)
Nov 18, 2020 4.567 4.595 4.552 4.574 87,484 +0.04(+0.95%)
Nov 17, 2020 4.567 4.567 4.517 4.531 111,212 -0.05(-1.10%)
Nov 16, 2020 4.509 4.588 4.488 4.581 112,618 +0.11(+2.57%)
Nov 13, 2020 4.445 4.466 4.438 4.466 47,983 +0.04(+0.97%)
Nov 12, 2020 4.423 4.452 4.409 4.423 94,632 -0.01(-0.32%)
Nov 11, 2020 4.416 4.438 4.387 4.438 82,370 +0.06(+1.48%)
Nov 10, 2020 4.387 4.409 4.366 4.373 179,042 -0.02(-0.49%)
Nov 09, 2020 4.409 4.445 4.373 4.395 140,786 +0.06(+1.32%)
Nov 06, 2020 4.344 4.344 4.323 4.337 63,327 -0.01(-0.17%)
Nov 05, 2020 4.359 4.359 4.287 4.344 94,646 +0.04(+1.00%)
Nov 04, 2020 4.266 4.344 4.194 4.301 127,365 +0.08(+1.87%)
Nov 03, 2020 4.187 4.223 4.187 4.223 84,747 +0.06(+1.55%)
Nov 02, 2020 4.151 4.180 4.144 4.158 76,789 +0.03(+0.69%)
Oct 30, 2020 4.194 4.208 4.108 4.129 92,759 -0.07(-1.71%)
Oct 29, 2020 4.172 4.208 4.137 4.201 92,794 +0.03(+0.69%)
Oct 28, 2020 4.230 4.230 4.158 4.172 175,339 -0.09(-2.18%)
Oct 27, 2020 4.251 4.280 4.251 4.266 69,466 +0.01(+0.34%)
Oct 26, 2020 4.323 4.323 4.244 4.251 103,505 -0.09(-2.15%)
Oct 23, 2020 4.330 4.344 4.310 4.344 41,427 +0.03(+0.66%)
Oct 22, 2020 4.301 4.327 4.287 4.316 67,506 -0.01(-0.17%)
Oct 21, 2020 4.301 4.323 4.301 4.323 84,603 +0.01(+0.33%)
Oct 20, 2020 4.287 4.313 4.251 4.309 127,002 +0.03(+0.67%)
Oct 19, 2020 4.330 4.333 4.244 4.280 125,060 -0.02(-0.50%)
Oct 16, 2020 4.309 4.337 4.301 4.301 49,099 +0.01(+0.17%)
Oct 15, 2020 4.266 4.294 4.266 4.294 79,639 -0.03(-0.66%)
Oct 14, 2020 4.337 4.352 4.294 4.323 58,650 +0.00(+0.00%)
Oct 13, 2020 4.352 4.361 4.294 4.323 178,117 -0.02(-0.50%)
Oct 12, 2020 4.373 4.387 4.344 4.344 85,584 -0.01(-0.33%)
Oct 09, 2020 4.359 4.373 4.337 4.359 43,101 +0.02(+0.50%)
Oct 08, 2020 4.344 4.352 4.330 4.337 56,845 +0.01(+0.33%)
Oct 07, 2020 4.301 4.344 4.280 4.323 88,878 +0.04(+1.00%)
Oct 06, 2020 4.301 4.316 4.266 4.280 100,821 +0.01(+0.34%)
Oct 05, 2020 4.266 4.301 4.266 4.266 47,661 +0.00(+0.00%)
Oct 02, 2020 4.223 4.266 4.187 4.266 65,698 +0.01(+0.17%)
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.