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 )

7.289 -0.001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 29, 2018 3.935 3.935 3.935 0 +0.03(+0.83%)
Mar 28, 2018 3.919 3.924 3.854 3.902 129,656 -0.01(-0.28%)
Mar 27, 2018 3.951 3.957 3.897 3.913 122,153 -0.01(-0.14%)
Mar 26, 2018 3.892 3.924 3.881 3.919 148,274 +0.05(+1.40%)
Mar 23, 2018 3.930 3.930 3.865 3.865 89,736 -0.07(-1.66%)
Mar 22, 2018 3.978 3.994 3.930 3.930 74,982 -0.06(-1.49%)
Mar 21, 2018 3.984 4.005 3.973 3.989 98,314 +0.01(+0.14%)
Mar 20, 2018 4.005 4.005 3.984 3.984 68,995 -0.02(-0.54%)
Mar 19, 2018 4.027 4.027 3.995 4.005 87,506 -0.02(-0.41%)
Mar 16, 2018 4.027 4.043 4.022 4.022 40,078 -0.01(-0.27%)
Mar 15, 2018 4.043 4.056 4.022 4.033 82,055 +0.00(+0.00%)
Mar 14, 2018 4.065 4.114 4.033 4.033 55,299 -0.02(-0.58%)
Mar 13, 2018 4.070 4.097 4.044 4.056 191,785 -0.01(-0.21%)
Mar 12, 2018 4.086 4.086 4.049 4.065 70,479 -0.02(-0.52%)
Mar 09, 2018 4.044 4.086 4.028 4.086 135,821 +0.06(+1.45%)
Mar 08, 2018 4.012 4.043 4.007 4.028 39,030 +0.03(+0.79%)
Mar 07, 2018 4.023 3.980 3.996 78,353 +0.00(+0.00%)
Mar 06, 2018 3.991 4.012 3.991 3.996 53,270 +0.01(+0.13%)
Mar 05, 2018 3.991 4.001 3.967 3.991 119,810 -0.02(-0.40%)
Mar 02, 2018 3.959 4.007 3.943 4.007 75,459 +0.04(+0.93%)
Mar 01, 2018 4.001 4.017 3.970 3.970 155,136 -0.04(-0.92%)
Feb 28, 2018 4.007 4.023 3.996 4.007 159,447 +0.00(+0.00%)
Feb 27, 2018 4.035 4.051 4.007 4.007 125,384 -0.03(-0.79%)
Feb 26, 2018 4.038 4.050 4.017 4.038 43,304 +0.02(+0.39%)
Feb 23, 2018 3.985 4.023 3.985 4.023 45,110 +0.05(+1.20%)
Feb 22, 2018 4.007 4.012 3.975 3.975 97,801 -0.04(-1.05%)
Feb 21, 2018 3.996 4.017 3.996 4.017 50,927 +0.01(+0.26%)
Feb 20, 2018 4.001 4.001 3.991 4.007 67,218 -0.02(-0.39%)
Feb 16, 2018 4.023 4.023 4.023 0 +0.02(+0.40%)
Feb 15, 2018 3.975 4.023 3.975 4.007 75,211 +0.06(+1.47%)
Feb 14, 2018 3.906 3.964 3.906 3.948 38,818 +0.03(+0.81%)
Feb 13, 2018 3.895 3.943 3.880 3.917 68,937 +0.03(+0.82%)
Feb 12, 2018 3.885 3.917 3.858 3.885 73,481 +0.02(+0.47%)
Feb 09, 2018 3.858 3.884 3.784 3.867 153,513 +0.03(+0.91%)
Feb 08, 2018 3.943 3.943 3.832 3.832 112,321 -0.12(-3.08%)
Feb 07, 2018 3.922 3.972 3.922 3.954 137,511 +0.04(+1.08%)
Feb 06, 2018 3.811 3.922 3.811 3.911 182,395 +0.02(+0.41%)
Feb 05, 2018 4.012 4.034 3.848 3.895 209,149 -0.15(-3.66%)
Feb 02, 2018 4.075 4.075 4.038 4.044 96,488 -0.06(-1.42%)
Feb 01, 2018 4.097 4.102 4.065 4.102 109,972 +0.01(+0.13%)
Jan 31, 2018 4.091 4.107 4.075 4.097 71,389 +0.01(+0.13%)
Jan 30, 2018 4.107 4.123 4.107 4.091 140,585 -0.04(-0.90%)
Jan 29, 2018 4.139 4.155 4.112 4.128 106,099 -0.01(-0.26%)
Jan 26, 2018 4.155 4.165 4.134 4.139 87,033 -0.02(-0.51%)
Jan 25, 2018 4.165 4.171 4.134 4.160 133,710 -0.01(-0.25%)
Jan 24, 2018 4.181 4.181 4.144 4.171 122,189 +0.01(+0.25%)
Jan 23, 2018 4.155 4.176 4.150 4.160 138,605 +0.02(+0.38%)
Jan 22, 2018 4.128 4.160 4.125 4.144 182,620 +0.01(+0.26%)
Jan 19, 2018 4.123 4.147 4.112 4.134 118,355 +0.01(+0.26%)
Jan 18, 2018 4.144 4.150 4.118 4.123 96,304 -0.03(-0.76%)
Jan 17, 2018 4.150 4.160 4.139 4.155 58,184 +0.01(+0.13%)
Jan 16, 2018 4.160 4.194 4.128 4.150 73,619 -0.01(-0.13%)
Jan 12, 2018 4.155 4.155 4.155 0 +0.02(+0.51%)
Jan 11, 2018 4.118 4.134 4.118 4.134 57,508 +0.02(+0.45%)
Jan 10, 2018 4.112 4.118 4.107 4.115 96,507 -0.00(-0.06%)
Jan 09, 2018 4.102 4.128 4.102 4.118 120,175 +0.01(+0.13%)
Jan 08, 2018 4.102 4.112 4.091 4.112 71,416 +0.02(+0.39%)
Jan 05, 2018 4.102 4.113 4.081 4.097 180,430 -0.01(-0.13%)
Jan 04, 2018 4.102 4.118 4.097 4.102 99,923 +0.01(+0.13%)
Jan 03, 2018 4.118 4.118 4.091 4.097 117,579 +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.