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 )

7.251 -0.049 (-0.68%)
Streaming Delayed Price Updated: 3:21 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 (%)
Mar 29, 2019 4.062 4.092 4.044 4.092 301,956 +0.06(+1.49%)
Mar 28, 2019 4.026 4.032 4.008 4.032 82,523 +0.01(+0.30%)
Mar 27, 2019 4.026 4.026 4.002 4.020 87,051 +0.02(+0.45%)
Mar 26, 2019 4.014 4.020 3.978 4.002 88,083 +0.01(+0.15%)
Mar 25, 2019 4.014 4.020 3.984 3.996 70,109 -0.02(-0.45%)
Mar 22, 2019 4.074 4.074 4.008 4.014 142,215 -0.07(-1.62%)
Mar 21, 2019 4.044 4.080 4.026 4.080 224,634 +0.05(+1.34%)
Mar 20, 2019 4.068 4.068 4.020 4.026 105,502 -0.03(-0.74%)
Mar 19, 2019 4.074 4.074 4.044 4.056 112,735 +0.01(+0.30%)
Mar 18, 2019 4.038 4.062 4.038 4.044 104,281 +0.01(+0.15%)
Mar 15, 2019 4.032 4.050 4.032 4.038 119,680 +0.00(+0.00%)
Mar 14, 2019 4.038 4.050 4.032 4.038 144,707 +0.02(+0.60%)
Mar 13, 2019 4.008 4.031 4.002 4.014 236,979 +0.01(+0.15%)
Mar 12, 2019 4.020 4.031 3.995 4.008 196,490 +0.01(+0.29%)
Mar 11, 2019 4.002 4.037 3.985 3.996 193,389 +0.03(+0.74%)
Mar 08, 2019 3.967 3.985 3.944 3.967 274,759 -0.02(-0.44%)
Mar 07, 2019 4.008 4.008 3.967 3.985 248,593 -0.02(-0.58%)
Mar 06, 2019 4.043 4.043 4.005 4.008 189,337 -0.04(-0.87%)
Mar 05, 2019 4.026 4.049 4.026 4.043 130,909 +0.02(+0.58%)
Mar 04, 2019 4.066 4.066 4.014 4.020 135,355 -0.02(-0.58%)
Mar 01, 2019 4.061 4.061 4.031 4.043 134,380 +0.01(+0.15%)
Feb 28, 2019 4.037 4.037 4.026 4.037 145,274 +0.01(+0.14%)
Feb 27, 2019 4.031 4.031 4.008 4.031 111,023 +0.01(+0.14%)
Feb 26, 2019 4.014 4.037 4.014 4.026 152,261 +0.01(+0.15%)
Feb 25, 2019 4.026 4.031 4.014 4.020 111,664 +0.00(+0.00%)
Feb 22, 2019 4.026 4.031 4.002 4.020 148,949 +0.00(+0.00%)
Feb 21, 2019 4.008 4.020 3.991 4.020 78,732 +0.01(+0.15%)
Feb 20, 2019 4.014 4.026 3.996 4.014 147,287 +0.01(+0.15%)
Feb 19, 2019 3.979 4.037 3.979 4.008 104,946 +0.04(+0.88%)
Feb 15, 2019 3.985 3.991 3.961 3.973 128,895 +0.01(+0.15%)
Feb 14, 2019 3.985 3.991 3.962 3.967 106,662 -0.01(-0.29%)
Feb 13, 2019 3.973 4.002 3.973 3.979 115,347 +0.01(+0.29%)
Feb 12, 2019 3.961 3.996 3.932 3.967 120,381 +0.03(+0.74%)
Feb 11, 2019 3.932 3.938 3.909 3.938 105,738 +0.03(+0.75%)
Feb 08, 2019 3.903 3.921 3.897 3.909 52,620 +0.00(+0.00%)
Feb 07, 2019 3.950 3.950 3.909 3.909 199,988 -0.04(-1.03%)
Feb 06, 2019 3.944 3.961 3.944 3.950 96,765 -0.01(-0.15%)
Feb 05, 2019 3.938 3.961 3.938 3.956 168,498 +0.02(+0.59%)
Feb 04, 2019 3.938 3.938 3.921 3.932 93,858 -0.01(-0.15%)
Feb 01, 2019 3.938 3.938 3.932 3.938 93,929 +0.01(+0.13%)
Jan 31, 2019 3.932 3.950 3.921 3.933 141,846 +0.01(+0.31%)
Jan 30, 2019 3.897 3.921 3.881 3.921 79,330 +0.05(+1.20%)
Jan 29, 2019 3.862 3.880 3.856 3.874 88,488 +0.02(+0.61%)
Jan 28, 2019 3.856 3.856 3.833 3.851 56,720 -0.01(-0.30%)
Jan 25, 2019 3.856 3.868 3.845 3.862 100,442 +0.03(+0.76%)
Jan 24, 2019 3.880 3.880 3.816 3.833 221,396 -0.04(-0.91%)
Jan 23, 2019 3.868 3.874 3.847 3.868 93,990 +0.01(+0.15%)
Jan 22, 2019 3.886 3.903 3.851 3.862 203,221 -0.04(-1.05%)
Jan 18, 2019 3.897 3.932 3.886 3.903 381,201 +0.03(+0.75%)
Jan 17, 2019 3.868 3.891 3.867 3.874 135,886 +0.01(+0.15%)
Jan 16, 2019 3.868 3.891 3.862 3.868 114,093 +0.01(+0.30%)
Jan 15, 2019 3.845 3.868 3.833 3.856 165,512 +0.02(+0.46%)
Jan 14, 2019 3.851 3.851 3.816 3.839 148,539 -0.01(-0.15%)
Jan 11, 2019 3.833 3.845 3.816 3.845 66,675 +0.01(+0.15%)
Jan 10, 2019 3.827 3.851 3.807 3.839 108,553 +0.01(+0.15%)
Jan 09, 2019 3.862 3.862 3.810 3.833 142,977 +0.00(+0.00%)
Jan 08, 2019 3.769 3.833 3.769 3.833 167,586 +0.08(+2.02%)
Jan 07, 2019 3.728 3.781 3.711 3.757 147,089 +0.04(+0.94%)
Jan 04, 2019 3.681 3.722 3.658 3.722 134,380 +0.08(+2.08%)
Jan 03, 2019 3.687 3.687 3.629 3.646 102,377 -0.03(-0.79%)
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.