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 )

7.320 +0.010 (+0.14%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 28, 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 (%)
Feb 28, 2018 4.015 4.031 4.004 4.015 159,122 +0.00(+0.00%)
Feb 27, 2018 4.044 4.059 4.015 4.015 125,128 -0.03(-0.79%)
Feb 26, 2018 4.047 4.058 4.025 4.047 43,215 +0.02(+0.39%)
Feb 23, 2018 3.994 4.031 3.994 4.031 45,018 +0.05(+1.20%)
Feb 22, 2018 4.015 4.020 3.983 3.983 97,601 -0.04(-1.05%)
Feb 21, 2018 4.004 4.025 4.004 4.025 50,823 +0.01(+0.26%)
Feb 20, 2018 4.010 4.010 3.999 4.015 67,080 -0.02(-0.39%)
Feb 16, 2018 4.031 4.031 4.031 0 +0.02(+0.40%)
Feb 15, 2018 3.983 4.031 3.983 4.015 75,058 +0.06(+1.47%)
Feb 14, 2018 3.914 3.972 3.914 3.956 38,739 +0.03(+0.81%)
Feb 13, 2018 3.903 3.951 3.888 3.925 68,796 +0.03(+0.82%)
Feb 12, 2018 3.893 3.925 3.866 3.893 73,331 +0.02(+0.47%)
Feb 09, 2018 3.866 3.892 3.792 3.875 153,199 +0.04(+0.91%)
Feb 08, 2018 3.951 3.951 3.840 3.840 112,091 -0.12(-3.08%)
Feb 07, 2018 3.930 3.980 3.930 3.962 137,231 +0.04(+1.08%)
Feb 06, 2018 3.819 3.930 3.819 3.919 182,023 +0.02(+0.41%)
Feb 05, 2018 4.020 4.042 3.856 3.903 208,722 -0.15(-3.66%)
Feb 02, 2018 4.084 4.084 4.047 4.052 96,291 -0.06(-1.42%)
Feb 01, 2018 4.105 4.110 4.073 4.110 109,748 +0.01(+0.13%)
Jan 31, 2018 4.100 4.116 4.084 4.105 71,244 +0.01(+0.13%)
Jan 30, 2018 4.116 4.132 4.116 4.100 140,298 -0.04(-0.90%)
Jan 29, 2018 4.147 4.163 4.121 4.137 105,882 -0.01(-0.26%)
Jan 26, 2018 4.163 4.174 4.142 4.147 86,856 -0.02(-0.51%)
Jan 25, 2018 4.174 4.179 4.143 4.169 133,437 -0.01(-0.25%)
Jan 24, 2018 4.190 4.190 4.153 4.179 121,939 +0.01(+0.25%)
Jan 23, 2018 4.163 4.185 4.158 4.169 138,322 +0.02(+0.38%)
Jan 22, 2018 4.137 4.169 4.134 4.153 182,247 +0.01(+0.26%)
Jan 19, 2018 4.132 4.155 4.121 4.142 118,114 +0.01(+0.26%)
Jan 18, 2018 4.153 4.158 4.126 4.132 96,108 -0.03(-0.76%)
Jan 17, 2018 4.158 4.168 4.147 4.163 58,066 +0.01(+0.13%)
Jan 16, 2018 4.169 4.202 4.137 4.158 73,468 -0.01(-0.13%)
Jan 12, 2018 4.163 4.163 4.163 0 +0.02(+0.51%)
Jan 11, 2018 4.126 4.142 4.126 4.142 57,391 +0.02(+0.45%)
Jan 10, 2018 4.121 4.126 4.116 4.124 96,310 -0.00(-0.06%)
Jan 09, 2018 4.110 4.137 4.110 4.126 119,929 +0.01(+0.13%)
Jan 08, 2018 4.110 4.121 4.100 4.121 71,270 +0.02(+0.39%)
Jan 05, 2018 4.110 4.121 4.089 4.105 180,062 -0.01(-0.13%)
Jan 04, 2018 4.110 4.126 4.105 4.110 99,719 +0.01(+0.13%)
Jan 03, 2018 4.126 4.126 4.100 4.105 117,339 +0.00(+0.00%)
Jan 02, 2018 4.094 4.110 4.094 4.105 82,919 +0.01(+0.26%)
Dec 29, 2017 4.094 4.094 4.094 0 +0.02(+0.52%)
Dec 28, 2017 4.063 4.073 4.057 4.073 128,259 +0.01(+0.26%)
Dec 27, 2017 4.052 4.063 4.041 4.063 68,083 +0.03(+0.66%)
Dec 26, 2017 4.031 4.041 4.031 4.036 33,797 +0.00(+0.00%)
Dec 22, 2017 4.031 4.057 4.031 4.036 61,394 +0.01(+0.13%)
Dec 21, 2017 4.015 4.031 4.004 4.031 110,266 +0.01(+0.26%)
Dec 20, 2017 3.999 4.031 3.999 4.020 99,398 +0.02(+0.40%)
Dec 19, 2017 4.004 4.036 3.988 4.004 144,503 +0.01(+0.26%)
Dec 18, 2017 3.988 4.020 3.986 3.994 178,171 +0.01(+0.13%)
Dec 15, 2017 3.962 3.996 3.962 3.988 118,477 +0.02(+0.53%)
Dec 14, 2017 3.988 3.988 3.967 3.967 192,644 -0.03(-0.66%)
Dec 13, 2017 3.963 3.994 3.953 3.994 160,809 +0.02(+0.52%)
Dec 12, 2017 3.952 3.973 3.947 3.973 102,390 +0.03(+0.66%)
Dec 11, 2017 3.921 3.953 3.921 3.947 107,691 +0.02(+0.53%)
Dec 08, 2017 3.937 3.957 3.916 3.926 491,802 -0.01(-0.13%)
Dec 07, 2017 3.937 3.950 3.921 3.931 224,387 -0.01(-0.13%)
Dec 06, 2017 3.968 3.968 3.937 3.937 37,350 -0.03(-0.78%)
Dec 05, 2017 3.973 3.978 3.957 3.968 118,487 -0.01(-0.13%)
Dec 04, 2017 3.968 3.968 3.947 3.973 338,363 +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.