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 (%)
Feb 28, 2019 4.046 4.046 4.034 4.045 144,978 +0.01(+0.14%)
Feb 27, 2019 4.040 4.040 4.016 4.040 110,796 +0.01(+0.14%)
Feb 26, 2019 4.022 4.046 4.022 4.034 151,950 +0.01(+0.15%)
Feb 25, 2019 4.034 4.040 4.022 4.028 111,436 +0.00(+0.00%)
Feb 22, 2019 4.034 4.040 4.010 4.028 148,645 +0.00(+0.00%)
Feb 21, 2019 4.016 4.028 3.999 4.028 78,571 +0.01(+0.15%)
Feb 20, 2019 4.022 4.034 4.005 4.022 146,986 +0.01(+0.15%)
Feb 19, 2019 3.987 4.046 3.987 4.016 104,732 +0.04(+0.88%)
Feb 15, 2019 3.993 3.999 3.970 3.981 128,632 +0.01(+0.15%)
Feb 14, 2019 3.993 3.999 3.970 3.975 106,444 -0.01(-0.29%)
Feb 13, 2019 3.981 4.010 3.981 3.987 115,112 +0.01(+0.29%)
Feb 12, 2019 3.970 4.005 3.940 3.975 120,136 +0.03(+0.74%)
Feb 11, 2019 3.940 3.946 3.917 3.946 105,522 +0.03(+0.75%)
Feb 08, 2019 3.911 3.929 3.905 3.917 52,513 +0.00(+0.00%)
Feb 07, 2019 3.958 3.958 3.917 3.917 199,580 -0.04(-1.03%)
Feb 06, 2019 3.952 3.970 3.952 3.958 96,568 -0.01(-0.15%)
Feb 05, 2019 3.946 3.970 3.946 3.964 168,154 +0.02(+0.59%)
Feb 04, 2019 3.946 3.946 3.929 3.940 93,667 -0.01(-0.15%)
Feb 01, 2019 3.946 3.946 3.940 3.946 93,737 +0.01(+0.13%)
Jan 31, 2019 3.940 3.958 3.929 3.941 141,557 +0.01(+0.31%)
Jan 30, 2019 3.905 3.929 3.889 3.929 79,168 +0.05(+1.20%)
Jan 29, 2019 3.870 3.888 3.864 3.882 88,308 +0.02(+0.61%)
Jan 28, 2019 3.864 3.864 3.841 3.858 56,605 -0.01(-0.30%)
Jan 25, 2019 3.864 3.876 3.853 3.870 100,237 +0.03(+0.76%)
Jan 24, 2019 3.888 3.888 3.823 3.841 220,944 -0.04(-0.91%)
Jan 23, 2019 3.876 3.882 3.854 3.876 93,798 +0.01(+0.15%)
Jan 22, 2019 3.894 3.911 3.858 3.870 202,806 -0.04(-1.05%)
Jan 18, 2019 3.905 3.940 3.894 3.911 380,422 +0.03(+0.75%)
Jan 17, 2019 3.876 3.899 3.875 3.882 135,609 +0.01(+0.15%)
Jan 16, 2019 3.876 3.899 3.870 3.876 113,860 +0.01(+0.30%)
Jan 15, 2019 3.853 3.876 3.841 3.864 165,174 +0.02(+0.46%)
Jan 14, 2019 3.858 3.858 3.823 3.847 148,236 -0.01(-0.15%)
Jan 11, 2019 3.841 3.853 3.823 3.853 66,539 +0.01(+0.15%)
Jan 10, 2019 3.835 3.858 3.815 3.847 108,331 +0.01(+0.15%)
Jan 09, 2019 3.870 3.870 3.818 3.841 142,685 +0.00(+0.00%)
Jan 08, 2019 3.777 3.841 3.777 3.841 167,244 +0.08(+2.02%)
Jan 07, 2019 3.736 3.788 3.718 3.765 146,789 +0.04(+0.94%)
Jan 04, 2019 3.689 3.730 3.666 3.730 134,105 +0.08(+2.08%)
Jan 03, 2019 3.695 3.695 3.636 3.654 102,168 -0.03(-0.79%)
Jan 02, 2019 3.578 3.683 3.578 3.683 110,481 +0.08(+2.27%)
Dec 31, 2018 3.642 3.654 3.595 3.601 266,672 +0.01(+0.16%)
Dec 28, 2018 3.554 3.636 3.549 3.595 409,502 +0.04(+0.99%)
Dec 27, 2018 3.484 3.566 3.458 3.560 290,436 +0.06(+1.84%)
Dec 26, 2018 3.432 3.502 3.391 3.496 295,753 +0.10(+2.93%)
Dec 24, 2018 3.408 3.438 3.344 3.397 266,501 -0.05(-1.36%)
Dec 21, 2018 3.514 3.560 3.420 3.443 279,330 -0.09(-2.64%)
Dec 20, 2018 3.666 3.672 3.479 3.537 269,132 -0.14(-3.82%)
Dec 19, 2018 3.747 3.755 3.636 3.677 214,097 -0.05(-1.41%)
Dec 18, 2018 3.706 3.777 3.706 3.730 299,808 +0.02(+0.63%)
Dec 17, 2018 3.812 3.823 3.701 3.706 209,569 -0.10(-2.61%)
Dec 14, 2018 3.858 3.894 3.806 3.806 160,106 -0.08(-2.11%)
Dec 13, 2018 3.876 3.899 3.865 3.888 187,872 -0.01(-0.20%)
Dec 12, 2018 3.905 3.916 3.883 3.895 136,282 +0.04(+1.09%)
Dec 11, 2018 3.893 3.910 3.836 3.854 122,562 +0.00(+0.00%)
Dec 10, 2018 3.910 3.916 3.814 3.854 262,574 -0.07(-1.74%)
Dec 07, 2018 4.007 4.024 3.893 3.922 137,384 -0.07(-1.85%)
Dec 06, 2018 4.030 4.030 3.928 3.996 201,312 -0.06(-1.54%)
Dec 04, 2018 4.132 4.132 4.033 4.058 139,317 -0.07(-1.66%)
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.