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 (%)
Feb 28, 2020 3.844 3.948 3.727 3.857 583,317 -0.16(-3.89%)
Feb 27, 2020 4.104 4.104 3.974 4.013 110,747 -0.16(-3.89%)
Feb 26, 2020 4.143 4.195 4.143 4.176 131,506 +0.05(+1.10%)
Feb 25, 2020 4.260 4.280 4.111 4.130 184,364 -0.12(-2.76%)
Feb 24, 2020 4.260 4.299 4.202 4.247 227,438 -0.09(-2.10%)
Feb 21, 2020 4.371 4.384 4.325 4.338 199,871 -0.04(-0.89%)
Feb 20, 2020 4.371 4.384 4.371 4.377 73,068 -0.01(-0.30%)
Feb 19, 2020 4.384 4.390 4.371 4.390 70,463 +0.01(+0.15%)
Feb 18, 2020 4.351 4.384 4.351 4.384 99,566 +0.00(+0.00%)
Feb 14, 2020 4.377 4.384 4.361 4.384 85,790 +0.01(+0.15%)
Feb 13, 2020 4.364 4.384 4.358 4.377 149,709 +0.01(+0.15%)
Feb 12, 2020 4.384 4.384 4.364 4.371 55,907 +0.00(+0.00%)
Feb 11, 2020 4.364 4.371 4.351 4.371 61,014 +0.02(+0.45%)
Feb 10, 2020 4.332 4.351 4.327 4.351 28,755 +0.02(+0.45%)
Feb 07, 2020 4.332 4.332 4.314 4.332 40,589 +0.00(+0.00%)
Feb 06, 2020 4.345 4.345 4.325 4.332 42,355 +0.00(+0.00%)
Feb 05, 2020 4.319 4.332 4.299 4.332 76,452 +0.05(+1.06%)
Feb 04, 2020 4.319 4.345 4.270 4.286 77,811 -0.03(-0.75%)
Feb 03, 2020 4.247 4.319 4.241 4.319 109,924 +0.08(+1.84%)
Jan 31, 2020 4.273 4.290 4.228 4.241 95,015 -0.05(-1.21%)
Jan 30, 2020 4.273 4.306 4.234 4.293 98,650 +0.01(+0.30%)
Jan 29, 2020 4.312 4.312 4.273 4.280 81,378 -0.01(-0.15%)
Jan 28, 2020 4.260 4.293 4.247 4.286 172,023 +0.04(+0.92%)
Jan 27, 2020 4.280 4.280 4.241 4.247 97,497 -0.06(-1.36%)
Jan 24, 2020 4.364 4.390 4.302 4.306 72,568 -0.05(-1.05%)
Jan 23, 2020 4.345 4.390 4.319 4.351 62,401 +0.01(+0.15%)
Jan 22, 2020 4.364 4.377 4.338 4.345 92,571 -0.01(-0.15%)
Jan 21, 2020 4.358 4.390 4.342 4.351 108,139 -0.01(-0.30%)
Jan 17, 2020 4.384 4.390 4.364 4.364 46,124 -0.01(-0.30%)
Jan 16, 2020 4.397 4.403 4.364 4.377 135,955 -0.02(-0.44%)
Jan 15, 2020 4.358 4.397 4.348 4.397 169,815 +0.04(+0.90%)
Jan 14, 2020 4.345 4.390 4.332 4.358 279,151 +0.01(+0.15%)
Jan 13, 2020 4.358 4.371 4.325 4.351 114,807 +0.00(+0.00%)
Jan 10, 2020 4.364 4.371 4.332 4.351 104,240 +0.00(+0.00%)
Jan 09, 2020 4.351 4.358 4.313 4.351 111,821 +0.01(+0.15%)
Jan 08, 2020 4.332 4.351 4.325 4.345 75,360 +0.03(+0.75%)
Jan 07, 2020 4.299 4.325 4.299 4.312 46,550 +0.01(+0.30%)
Jan 06, 2020 4.273 4.325 4.273 4.299 52,286 +0.01(+0.15%)
Jan 03, 2020 4.312 4.325 4.286 4.293 68,571 -0.05(-1.05%)
Jan 02, 2020 4.312 4.351 4.293 4.338 106,027 +0.03(+0.60%)
Dec 31, 2019 4.286 4.332 4.267 4.312 152,517 +0.01(+0.15%)
Dec 30, 2019 4.377 4.384 4.293 4.306 275,461 -0.02(-0.45%)
Dec 27, 2019 4.345 4.355 4.319 4.325 141,908 +0.01(+0.15%)
Dec 26, 2019 4.319 4.338 4.273 4.319 175,777 +0.00(+0.00%)
Dec 24, 2019 4.293 4.319 4.273 4.319 60,576 +0.04(+0.91%)
Dec 23, 2019 4.280 4.299 4.247 4.280 112,057 +0.00(+0.00%)
Dec 20, 2019 4.260 4.280 4.247 4.280 180,345 +0.03(+0.77%)
Dec 19, 2019 4.241 4.293 4.221 4.247 152,366 +0.02(+0.46%)
Dec 18, 2019 4.241 4.273 4.215 4.228 240,222 -0.02(-0.46%)
Dec 17, 2019 4.280 4.280 4.221 4.247 162,472 -0.01(-0.15%)
Dec 16, 2019 4.280 4.293 4.254 4.254 104,643 +0.01(+0.15%)
Dec 13, 2019 4.228 4.266 4.209 4.247 261,939 +0.01(+0.30%)
Dec 12, 2019 4.228 4.247 4.222 4.235 140,568 +0.01(+0.30%)
Dec 11, 2019 4.216 4.223 4.203 4.222 39,012 +0.02(+0.45%)
Dec 10, 2019 4.190 4.235 4.184 4.203 170,107 +0.01(+0.30%)
Dec 09, 2019 4.190 4.222 4.190 4.190 151,523 +0.00(+0.00%)
Dec 06, 2019 4.184 4.203 4.159 4.190 98,898 +0.01(+0.30%)
Dec 05, 2019 4.159 4.184 4.140 4.178 78,030 +0.03(+0.61%)
Dec 04, 2019 4.121 4.178 4.115 4.152 126,419 +0.04(+0.92%)
Dec 03, 2019 4.152 4.159 4.095 4.114 130,118 -0.05(-1.22%)
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.