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 28, 2019 4.003 4.070 4.003 4.070 216,796 +0.08(+2.01%)
Jun 27, 2019 3.947 3.990 3.947 3.990 75,878 +0.02(+0.62%)
Jun 26, 2019 3.966 3.972 3.947 3.966 110,756 +0.03(+0.83%)
Jun 25, 2019 3.978 3.984 3.929 3.933 189,785 -0.05(-1.28%)
Jun 24, 2019 3.978 4.003 3.959 3.984 94,711 +0.01(+0.15%)
Jun 21, 2019 3.984 3.990 3.966 3.978 83,957 -0.01(-0.31%)
Jun 20, 2019 4.015 4.029 3.978 3.990 119,345 +0.01(+0.15%)
Jun 19, 2019 4.009 4.009 3.978 3.984 123,823 -0.02(-0.61%)
Jun 18, 2019 3.984 4.009 3.966 4.009 102,724 +0.04(+0.93%)
Jun 17, 2019 3.978 3.984 3.959 3.972 43,680 -0.01(-0.15%)
Jun 14, 2019 3.960 3.978 3.937 3.978 145,052 +0.04(+0.89%)
Jun 13, 2019 3.942 3.978 3.942 3.943 100,481 +0.01(+0.18%)
Jun 12, 2019 3.942 3.963 3.924 3.936 40,416 -0.01(-0.30%)
Jun 11, 2019 3.954 3.954 3.932 3.948 31,345 +0.01(+0.30%)
Jun 10, 2019 3.912 3.960 3.906 3.936 93,084 +0.02(+0.61%)
Jun 07, 2019 3.894 3.924 3.894 3.912 42,564 +0.02(+0.62%)
Jun 06, 2019 3.870 3.900 3.870 3.888 78,368 +0.01(+0.31%)
Jun 05, 2019 3.900 3.910 3.859 3.876 78,066 -0.01(-0.15%)
Jun 04, 2019 3.846 3.882 3.834 3.882 67,096 +0.07(+1.73%)
Jun 03, 2019 3.834 3.840 3.804 3.816 61,538 +0.02(+0.47%)
May 31, 2019 3.822 3.833 3.798 3.798 98,983 -0.05(-1.40%)
May 30, 2019 3.864 3.870 3.834 3.852 59,319 +0.01(+0.16%)
May 29, 2019 3.876 3.900 3.834 3.846 108,075 -0.04(-1.08%)
May 28, 2019 3.912 3.930 3.882 3.888 64,402 -0.03(-0.76%)
May 24, 2019 3.942 3.942 3.900 3.918 54,248 +0.01(+0.15%)
May 23, 2019 3.942 3.960 3.906 3.912 70,676 -0.05(-1.21%)
May 22, 2019 3.990 4.020 3.960 3.960 203,574 -0.05(-1.20%)
May 21, 2019 3.990 4.014 3.990 4.008 80,525 +0.02(+0.45%)
May 20, 2019 3.990 4.002 3.971 3.990 80,336 -0.01(-0.30%)
May 17, 2019 4.008 4.020 3.990 4.002 93,975 -0.02(-0.60%)
May 16, 2019 4.008 4.044 4.008 4.026 81,112 +0.03(+0.75%)
May 15, 2019 3.984 4.002 3.960 3.996 77,218 +0.01(+0.15%)
May 14, 2019 3.966 4.020 3.960 3.990 111,062 +0.05(+1.37%)
May 13, 2019 3.948 3.976 3.930 3.936 147,666 -0.07(-1.79%)
May 10, 2019 3.972 4.026 3.960 4.008 181,607 +0.01(+0.30%)
May 09, 2019 4.002 4.002 3.948 3.996 180,721 -0.01(-0.25%)
May 08, 2019 4.026 4.026 3.996 4.006 103,655 +0.00(+0.10%)
May 07, 2019 4.062 4.062 3.990 4.002 113,503 -0.06(-1.47%)
May 06, 2019 4.044 4.062 4.032 4.062 123,777 -0.02(-0.44%)
May 03, 2019 4.074 4.104 4.068 4.080 92,473 +0.04(+0.89%)
May 02, 2019 4.074 4.080 4.041 4.044 123,346 -0.02(-0.59%)
May 01, 2019 4.098 4.098 4.058 4.068 111,335 -0.01(-0.29%)
Apr 30, 2019 4.092 4.098 4.069 4.080 73,257 -0.01(-0.15%)
Apr 29, 2019 4.074 4.086 4.062 4.086 69,748 +0.02(+0.44%)
Apr 26, 2019 4.056 4.074 4.056 4.068 54,916 +0.00(+0.00%)
Apr 25, 2019 4.098 4.098 4.056 4.068 116,664 -0.02(-0.59%)
Apr 24, 2019 4.098 4.098 4.074 4.092 57,026 -0.01(-0.15%)
Apr 23, 2019 4.080 4.098 4.080 4.098 70,070 +0.02(+0.44%)
Apr 22, 2019 4.080 4.086 4.059 4.080 93,691 +0.00(+0.00%)
Apr 18, 2019 4.098 4.098 4.080 4.080 55,917 -0.02(-0.44%)
Apr 17, 2019 4.086 4.098 4.086 4.098 80,429 +0.02(+0.44%)
Apr 16, 2019 4.086 4.086 4.074 4.080 67,820 +0.00(+0.00%)
Apr 15, 2019 4.062 4.086 4.062 4.080 68,997 +0.03(+0.74%)
Apr 12, 2019 4.086 4.086 4.050 4.050 114,673 -0.01(-0.29%)
Apr 11, 2019 4.056 4.092 4.056 4.062 109,338 +0.01(+0.15%)
Apr 10, 2019 4.050 4.074 4.044 4.056 139,167 +0.02(+0.45%)
Apr 09, 2019 4.038 4.074 4.038 4.038 115,579 +0.01(+0.15%)
Apr 08, 2019 4.056 4.074 3.966 4.032 301,834 -0.01(-0.15%)
Apr 05, 2019 4.068 4.074 4.038 4.038 193,793 -0.01(-0.15%)
Apr 04, 2019 4.062 4.074 4.044 4.044 142,700 -0.01(-0.30%)
Apr 03, 2019 4.074 4.074 4.044 4.056 169,633 -0.02(-0.44%)
Apr 02, 2019 4.092 4.094 4.068 4.074 92,633 -0.01(-0.15%)
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.