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 )

7.310 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2018 4.132 4.144 4.116 4.144 164,892 +0.03(+0.68%)
Jun 28, 2018 4.110 4.116 4.079 4.116 89,453 +0.02(+0.41%)
Jun 27, 2018 4.132 4.138 4.099 4.099 61,267 -0.03(-0.67%)
Jun 26, 2018 4.116 4.127 4.088 4.127 40,040 +0.02(+0.54%)
Jun 25, 2018 4.138 4.144 4.077 4.105 62,130 -0.04(-1.07%)
Jun 22, 2018 4.183 4.183 4.138 4.149 74,088 -0.02(-0.53%)
Jun 21, 2018 4.166 4.171 4.144 4.171 51,466 +0.02(+0.40%)
Jun 20, 2018 4.166 4.166 4.144 4.155 29,650 +0.02(+0.54%)
Jun 19, 2018 4.132 4.138 4.119 4.132 20,496 -0.01(-0.27%)
Jun 18, 2018 4.149 4.149 4.127 4.144 40,376 -0.02(-0.40%)
Jun 15, 2018 4.160 4.138 4.160 108,150 +0.00(+0.00%)
Jun 14, 2018 4.188 4.188 4.155 4.160 86,330 +0.00(+0.00%)
Jun 13, 2018 4.177 4.177 4.144 4.160 95,511 +0.01(+0.13%)
Jun 12, 2018 4.149 4.166 4.139 4.155 85,898 +0.01(+0.13%)
Jun 11, 2018 4.144 4.149 4.128 4.149 89,135 +0.02(+0.53%)
Jun 08, 2018 4.149 4.149 4.117 4.128 59,046 -0.03(-0.65%)
Jun 07, 2018 4.122 4.155 4.111 4.155 75,582 +0.04(+0.92%)
Jun 06, 2018 4.117 4.117 70,691 +0.03(+0.66%)
Jun 05, 2018 4.079 4.095 4.079 4.090 87,014 +0.02(+0.40%)
Jun 04, 2018 4.068 4.090 4.052 4.073 129,384 +0.01(+0.27%)
Jun 01, 2018 4.052 4.068 4.046 4.063 33,731 +0.04(+0.94%)
May 31, 2018 4.063 4.063 4.024 4.024 85,294 -0.04(-1.07%)
May 30, 2018 4.046 4.068 4.030 4.068 177,424 +0.02(+0.40%)
May 29, 2018 4.063 4.063 4.024 4.052 71,248 -0.03(-0.67%)
May 25, 2018 4.079 4.079 4.079 0 +0.00(+0.07%)
May 24, 2018 4.084 4.086 4.069 4.076 28,060 -0.01(-0.33%)
May 23, 2018 4.095 4.095 4.068 4.090 91,136 +0.00(+0.00%)
May 22, 2018 4.111 4.111 4.090 4.090 55,242 +0.01(+0.13%)
May 21, 2018 4.057 4.095 4.057 4.084 90,886 +0.02(+0.40%)
May 18, 2018 4.079 4.084 4.063 4.068 25,130 -0.01(-0.13%)
May 17, 2018 4.073 4.079 4.068 4.073 19,191 +0.01(+0.27%)
May 16, 2018 4.057 4.068 4.057 4.063 36,811 -0.02(-0.53%)
May 15, 2018 4.046 4.084 4.046 4.084 95,482 +0.03(+0.67%)
May 14, 2018 4.046 4.073 4.046 4.057 49,812 -0.01(-0.13%)
May 11, 2018 4.046 4.068 4.046 4.063 62,454 +0.01(+0.27%)
May 10, 2018 4.046 4.052 4.035 4.052 48,820 +0.03(+0.81%)
May 09, 2018 3.992 4.024 3.992 4.019 26,303 +0.03(+0.68%)
May 08, 2018 3.970 4.003 3.970 3.992 198,471 +0.03(+0.69%)
May 07, 2018 3.976 4.008 3.965 3.965 89,879 -0.01(-0.14%)
May 04, 2018 3.932 3.986 3.927 3.970 93,826 +0.02(+0.50%)
May 03, 2018 3.959 3.959 3.916 3.950 120,892 -0.02(-0.50%)
May 02, 2018 3.959 3.984 3.959 3.970 181,130 -0.02(-0.41%)
May 01, 2018 3.992 4.003 3.948 3.986 120,228 -0.02(-0.41%)
Apr 30, 2018 4.008 4.014 3.986 4.003 104,399 -0.01(-0.14%)
Apr 27, 2018 4.008 4.011 3.986 4.008 65,976 +0.00(+0.00%)
Apr 26, 2018 3.981 4.014 3.965 4.008 90,720 +0.04(+1.10%)
Apr 25, 2018 3.986 3.986 3.938 3.965 96,993 -0.01(-0.28%)
Apr 24, 2018 4.008 4.019 3.966 3.976 181,539 -0.03(-0.67%)
Apr 23, 2018 4.008 4.008 3.976 4.003 89,407 +0.03(+0.68%)
Apr 20, 2018 4.003 4.008 3.976 3.976 38,207 -0.04(-0.95%)
Apr 19, 2018 4.030 4.030 3.993 4.014 75,554 -0.02(-0.54%)
Apr 18, 2018 4.046 4.057 4.030 4.035 74,228 +0.01(+0.27%)
Apr 17, 2018 4.024 4.035 4.019 4.024 28,688 +0.02(+0.54%)
Apr 16, 2018 3.997 4.017 3.992 4.003 27,469 +0.01(+0.30%)
Apr 13, 2018 3.976 3.997 3.976 3.991 41,097 -0.00(-0.02%)
Apr 12, 2018 3.976 3.994 3.970 3.992 31,212 +0.03(+0.82%)
Apr 11, 2018 3.959 3.978 3.954 3.959 45,272 +0.01(+0.28%)
Apr 10, 2018 3.954 3.969 3.938 3.948 40,087 +0.04(+0.97%)
Apr 09, 2018 3.921 3.953 3.905 3.910 79,579 +0.00(+0.00%)
Apr 06, 2018 3.927 3.943 3.889 3.910 122,828 -0.03(-0.83%)
Apr 05, 2018 3.921 3.943 3.900 3.943 90,002 +0.04(+0.90%)
Apr 04, 2018 3.856 3.910 3.856 3.908 112,804 +0.02(+0.49%)
Apr 03, 2018 3.900 3.900 3.851 3.889 109,862 -0.01(-0.14%)
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.