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 -0.016 (-0.22%)
Streaming Delayed Price Updated: 2:17 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 31, 2021 5.816 5.824 5.710 5.710 280,648 -0.05(-0.92%)
Mar 30, 2021 5.756 5.771 5.703 5.763 69,382 +0.02(+0.39%)
Mar 29, 2021 5.695 5.763 5.695 5.741 121,981 +0.05(+0.80%)
Mar 26, 2021 5.665 5.703 5.650 5.695 35,347 +0.05(+0.80%)
Mar 25, 2021 5.627 5.665 5.627 5.650 83,041 -0.01(-0.12%)
Mar 24, 2021 5.537 5.673 5.537 5.657 113,648 +0.17(+3.01%)
Mar 23, 2021 5.658 5.658 5.461 5.491 125,136 -0.18(-3.20%)
Mar 22, 2021 5.703 5.710 5.665 5.673 72,358 -0.02(-0.40%)
Mar 19, 2021 5.665 5.695 5.665 5.695 48,322 +0.03(+0.53%)
Mar 18, 2021 5.673 5.710 5.665 5.665 30,332 -0.02(-0.27%)
Mar 17, 2021 5.703 5.703 5.642 5.680 167,728 +0.00(+0.00%)
Mar 16, 2021 5.673 5.733 5.673 5.680 160,292 +0.01(+0.13%)
Mar 15, 2021 5.673 5.688 5.650 5.673 181,097 -0.03(-0.53%)
Mar 12, 2021 5.666 5.703 5.636 5.703 188,543 +0.06(+1.05%)
Mar 11, 2021 5.629 5.659 5.570 5.644 137,021 +0.04(+0.79%)
Mar 10, 2021 5.592 5.607 5.526 5.600 128,495 +0.05(+0.93%)
Mar 09, 2021 5.511 5.630 5.445 5.548 165,998 +0.06(+1.08%)
Mar 08, 2021 5.415 5.489 5.386 5.489 148,201 +0.11(+2.06%)
Mar 05, 2021 5.349 5.408 5.327 5.378 137,578 +0.04(+0.83%)
Mar 04, 2021 5.400 5.445 5.334 5.334 184,390 -0.03(-0.55%)
Mar 03, 2021 5.445 5.474 5.341 5.364 243,028 -0.05(-0.95%)
Mar 02, 2021 5.371 5.459 5.327 5.415 97,840 +0.05(+0.96%)
Mar 01, 2021 5.304 5.430 5.304 5.364 155,767 +0.08(+1.54%)
Feb 26, 2021 5.319 5.371 5.253 5.282 184,070 +0.03(+0.56%)
Feb 25, 2021 5.400 5.437 5.253 5.253 248,151 -0.14(-2.60%)
Feb 24, 2021 5.349 5.400 5.349 5.393 76,995 +0.06(+1.11%)
Feb 23, 2021 5.371 5.371 5.319 5.334 108,895 -0.07(-1.23%)
Feb 22, 2021 5.327 5.415 5.290 5.400 109,234 +0.06(+1.10%)
Feb 19, 2021 5.400 5.400 5.327 5.341 87,697 -0.02(-0.41%)
Feb 18, 2021 5.349 5.423 5.349 5.364 77,895 -0.05(-0.95%)
Feb 17, 2021 5.393 5.459 5.382 5.415 125,801 +0.04(+0.69%)
Feb 16, 2021 5.312 5.408 5.312 5.378 162,468 +0.10(+1.82%)
Feb 12, 2021 5.282 5.297 5.238 5.282 110,198 -0.01(-0.14%)
Feb 11, 2021 5.327 5.327 5.275 5.290 121,314 -0.01(-0.14%)
Feb 10, 2021 5.327 5.334 5.268 5.297 110,748 +0.01(+0.28%)
Feb 09, 2021 5.312 5.334 5.268 5.282 115,315 -0.03(-0.56%)
Feb 08, 2021 5.341 5.356 5.312 5.312 112,581 +0.01(+0.28%)
Feb 05, 2021 5.245 5.356 5.201 5.297 225,547 +0.06(+1.13%)
Feb 04, 2021 5.253 5.275 5.216 5.238 91,245 +0.02(+0.42%)
Feb 03, 2021 5.216 5.264 5.164 5.216 197,687 +0.01(+0.28%)
Feb 02, 2021 5.127 5.209 5.127 5.201 124,860 +0.11(+2.17%)
Feb 01, 2021 5.135 5.172 5.024 5.091 214,595 +0.00(+0.00%)
Jan 29, 2021 5.164 5.186 5.039 5.091 132,292 -0.09(-1.71%)
Jan 28, 2021 5.201 5.238 5.164 5.179 180,050 +0.01(+0.14%)
Jan 27, 2021 5.186 5.223 5.164 5.172 102,908 -0.06(-1.13%)
Jan 26, 2021 5.253 5.268 5.216 5.231 169,228 -0.04(-0.70%)
Jan 25, 2021 5.275 5.304 5.253 5.268 72,968 -0.04(-0.70%)
Jan 22, 2021 5.304 5.319 5.245 5.304 111,553 -0.02(-0.42%)
Jan 21, 2021 5.349 5.349 5.290 5.327 95,585 +0.01(+0.14%)
Jan 20, 2021 5.364 5.378 5.297 5.319 116,018 -0.01(-0.14%)
Jan 19, 2021 5.319 5.386 5.319 5.327 159,359 +0.00(+0.00%)
Jan 15, 2021 5.312 5.356 5.260 5.327 187,730 +0.03(+0.56%)
Jan 14, 2021 5.282 5.327 5.253 5.297 238,647 +0.03(+0.56%)
Jan 13, 2021 5.231 5.282 5.201 5.268 188,806 +0.05(+0.99%)
Jan 12, 2021 5.238 5.238 5.157 5.216 150,153 +0.01(+0.14%)
Jan 11, 2021 5.216 5.253 5.194 5.209 121,894 -0.07(-1.40%)
Jan 08, 2021 5.238 5.297 5.209 5.282 156,825 +0.07(+1.42%)
Jan 07, 2021 5.223 5.245 5.186 5.209 128,361 -0.01(-0.28%)
Jan 06, 2021 5.105 5.268 5.061 5.223 244,165 +0.11(+2.16%)
Jan 05, 2021 4.973 5.157 4.965 5.113 311,898 +0.15(+2.97%)
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.