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 (%)
Feb 26, 2021 5.308 5.360 5.242 5.272 184,447 +0.03(+0.56%)
Feb 25, 2021 5.389 5.426 5.242 5.242 248,658 -0.14(-2.60%)
Feb 24, 2021 5.338 5.389 5.338 5.382 77,152 +0.06(+1.11%)
Feb 23, 2021 5.360 5.360 5.308 5.323 109,118 -0.07(-1.23%)
Feb 22, 2021 5.316 5.404 5.279 5.389 109,458 +0.06(+1.10%)
Feb 19, 2021 5.389 5.389 5.316 5.330 87,877 -0.02(-0.41%)
Feb 18, 2021 5.338 5.411 5.338 5.353 78,054 -0.05(-0.95%)
Feb 17, 2021 5.382 5.448 5.371 5.404 126,058 +0.04(+0.69%)
Feb 16, 2021 5.301 5.397 5.301 5.367 162,801 +0.10(+1.82%)
Feb 12, 2021 5.272 5.286 5.227 5.272 110,423 -0.01(-0.14%)
Feb 11, 2021 5.316 5.316 5.264 5.279 121,562 -0.01(-0.14%)
Feb 10, 2021 5.316 5.323 5.257 5.286 110,975 +0.01(+0.28%)
Feb 09, 2021 5.301 5.323 5.257 5.272 115,551 -0.03(-0.56%)
Feb 08, 2021 5.330 5.345 5.301 5.301 112,811 +0.01(+0.28%)
Feb 05, 2021 5.235 5.345 5.191 5.286 226,008 +0.06(+1.13%)
Feb 04, 2021 5.242 5.264 5.205 5.227 91,431 +0.02(+0.42%)
Feb 03, 2021 5.205 5.253 5.154 5.205 198,091 +0.01(+0.28%)
Feb 02, 2021 5.117 5.198 5.117 5.191 125,115 +0.11(+2.17%)
Feb 01, 2021 5.124 5.161 5.014 5.080 215,034 +0.00(+0.00%)
Jan 29, 2021 5.154 5.176 5.029 5.080 132,562 -0.09(-1.71%)
Jan 28, 2021 5.191 5.227 5.154 5.168 180,418 +0.01(+0.14%)
Jan 27, 2021 5.176 5.213 5.154 5.161 103,119 -0.06(-1.13%)
Jan 26, 2021 5.242 5.257 5.205 5.220 169,574 -0.04(-0.70%)
Jan 25, 2021 5.264 5.294 5.242 5.257 73,117 -0.04(-0.70%)
Jan 22, 2021 5.294 5.308 5.235 5.294 111,782 -0.02(-0.42%)
Jan 21, 2021 5.338 5.338 5.279 5.316 95,780 +0.01(+0.14%)
Jan 20, 2021 5.353 5.367 5.286 5.308 116,256 -0.01(-0.14%)
Jan 19, 2021 5.308 5.375 5.308 5.316 159,685 +0.00(+0.00%)
Jan 15, 2021 5.301 5.345 5.249 5.316 188,114 +0.03(+0.56%)
Jan 14, 2021 5.272 5.316 5.242 5.286 239,136 +0.03(+0.56%)
Jan 13, 2021 5.220 5.272 5.191 5.257 189,192 +0.05(+0.99%)
Jan 12, 2021 5.227 5.227 5.146 5.205 150,460 +0.01(+0.14%)
Jan 11, 2021 5.205 5.242 5.183 5.198 122,143 -0.07(-1.40%)
Jan 08, 2021 5.227 5.286 5.198 5.272 157,146 +0.07(+1.42%)
Jan 07, 2021 5.213 5.235 5.176 5.198 128,624 -0.01(-0.28%)
Jan 06, 2021 5.095 5.257 5.051 5.213 244,665 +0.11(+2.16%)
Jan 05, 2021 4.962 5.146 4.955 5.102 312,536 +0.15(+2.97%)
Jan 04, 2021 4.992 5.032 4.926 4.955 92,185 -0.01(-0.30%)
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%)
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.