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 )

7.250 -0.050 (-0.68%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jul 31, 2020 4.024 4.038 4.010 4.038 78,997 +0.00(+0.00%)
Jul 30, 2020 4.010 4.038 4.003 4.038 115,989 +0.01(+0.17%)
Jul 29, 2020 4.010 4.031 4.003 4.031 70,275 +0.03(+0.70%)
Jul 28, 2020 4.010 4.024 4.003 4.003 66,587 -0.01(-0.35%)
Jul 27, 2020 4.010 4.024 4.003 4.017 99,924 +0.01(+0.17%)
Jul 24, 2020 4.017 4.025 4.003 4.010 59,750 -0.01(-0.17%)
Jul 23, 2020 4.059 4.073 4.002 4.017 146,466 -0.04(-1.03%)
Jul 22, 2020 4.045 4.059 4.044 4.059 33,545 +0.02(+0.52%)
Jul 21, 2020 4.017 4.045 4.017 4.038 48,435 +0.01(+0.35%)
Jul 20, 2020 3.996 4.024 3.989 4.024 44,351 +0.02(+0.52%)
Jul 17, 2020 3.996 4.017 3.996 4.003 27,864 +0.01(+0.35%)
Jul 16, 2020 3.969 3.996 3.962 3.989 69,974 +0.01(+0.17%)
Jul 15, 2020 3.969 4.003 3.969 3.982 93,334 +0.01(+0.35%)
Jul 14, 2020 3.927 4.003 3.913 3.969 106,435 +0.03(+0.71%)
Jul 13, 2020 3.982 3.989 3.941 3.941 40,699 -0.01(-0.35%)
Jul 10, 2020 3.899 3.955 3.899 3.955 29,588 +0.06(+1.43%)
Jul 09, 2020 3.969 3.969 3.899 3.899 111,506 -0.06(-1.41%)
Jul 08, 2020 3.962 3.989 3.948 3.955 152,601 +0.01(+0.35%)
Jul 07, 2020 3.975 3.989 3.941 3.941 83,510 -0.04(-1.05%)
Jul 06, 2020 4.024 4.024 3.969 3.982 48,992 +0.01(+0.18%)
Jul 02, 2020 4.003 4.017 3.955 3.975 182,124 +0.00(+0.00%)
Jul 01, 2020 3.955 3.975 3.920 3.975 107,914 +0.05(+1.24%)
Jun 30, 2020 3.864 3.934 3.857 3.927 211,614 +0.10(+2.55%)
Jun 29, 2020 3.808 3.829 3.787 3.829 81,562 +0.03(+0.92%)
Jun 26, 2020 3.836 3.878 3.794 3.794 83,306 -0.06(-1.45%)
Jun 25, 2020 3.829 3.864 3.822 3.850 39,573 +0.00(+0.00%)
Jun 24, 2020 3.906 3.906 3.829 3.850 69,401 -0.06(-1.43%)
Jun 23, 2020 3.913 3.927 3.896 3.906 86,349 +0.02(+0.54%)
Jun 22, 2020 3.853 3.892 3.850 3.885 118,232 +0.00(+0.00%)
Jun 19, 2020 3.913 3.934 3.857 3.885 117,921 -0.01(-0.36%)
Jun 18, 2020 3.892 3.920 3.891 3.899 86,312 -0.01(-0.18%)
Jun 17, 2020 3.948 3.955 3.906 3.906 94,345 -0.04(-1.06%)
Jun 16, 2020 3.962 3.996 3.913 3.948 152,761 +0.06(+1.52%)
Jun 15, 2020 3.843 3.906 3.843 3.888 159,822 -0.00(-0.09%)
Jun 12, 2020 3.939 3.966 3.858 3.892 195,994 +0.03(+0.70%)
Jun 11, 2020 3.973 3.977 3.851 3.865 149,606 -0.16(-4.02%)
Jun 10, 2020 4.054 4.056 4.010 4.027 131,645 -0.03(-0.67%)
Jun 09, 2020 4.054 4.121 4.054 4.054 127,869 -0.06(-1.48%)
Jun 08, 2020 4.013 4.128 4.007 4.114 212,858 +0.09(+2.18%)
Jun 05, 2020 3.993 4.040 3.946 4.027 303,035 +0.10(+2.58%)
Jun 04, 2020 3.932 3.953 3.905 3.926 134,956 -0.03(-0.85%)
Jun 03, 2020 3.899 3.966 3.872 3.959 191,576 +0.10(+2.62%)
Jun 02, 2020 3.845 3.865 3.831 3.858 110,437 +0.01(+0.35%)
Jun 01, 2020 3.831 3.845 3.797 3.845 118,871 +0.01(+0.26%)
May 29, 2020 3.831 3.835 3.777 3.835 112,229 +0.01(+0.26%)
May 28, 2020 3.818 3.851 3.811 3.824 128,717 +0.00(+0.00%)
May 27, 2020 3.831 3.838 3.791 3.824 189,299 +0.00(+0.09%)
May 26, 2020 3.878 3.878 3.811 3.821 182,485 +0.03(+0.80%)
May 22, 2020 3.818 3.824 3.784 3.791 77,686 -0.03(-0.88%)
May 21, 2020 3.838 3.845 3.818 3.824 51,892 -0.03(-0.87%)
May 20, 2020 3.811 3.858 3.811 3.858 65,855 +0.06(+1.60%)
May 19, 2020 3.744 3.838 3.737 3.797 119,375 +0.05(+1.21%)
May 18, 2020 3.757 3.777 3.723 3.752 60,740 +0.10(+2.82%)
May 15, 2020 3.615 3.663 3.615 3.649 76,055 +0.00(+0.00%)
May 14, 2020 3.609 3.656 3.575 3.649 96,640 -0.01(-0.18%)
May 13, 2020 3.750 3.784 3.649 3.656 176,218 -0.09(-2.52%)
May 12, 2020 3.804 3.818 3.750 3.750 47,691 -0.06(-1.59%)
May 11, 2020 3.797 3.831 3.779 3.811 123,749 +0.02(+0.53%)
May 08, 2020 3.791 3.818 3.777 3.791 52,037 +0.01(+0.18%)
May 07, 2020 3.797 3.797 3.757 3.784 81,201 +0.02(+0.54%)
May 06, 2020 3.771 3.858 3.723 3.764 262,760 +0.01(+0.18%)
May 05, 2020 3.804 3.818 3.744 3.757 184,195 +0.02(+0.54%)
May 04, 2020 3.683 3.744 3.642 3.737 196,441 +0.02(+0.54%)
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.