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 )

7.290 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2017 3.937 3.972 3.932 3.972 111,790 +0.03(+0.77%)
Aug 30, 2017 3.922 3.952 3.922 3.942 45,716 +0.02(+0.39%)
Aug 29, 2017 3.906 3.947 3.901 3.927 61,702 +0.02(+0.39%)
Aug 28, 2017 3.932 3.940 3.911 3.911 104,211 -0.02(-0.39%)
Aug 25, 2017 3.942 3.947 3.922 3.927 73,787 -0.02(-0.51%)
Aug 24, 2017 3.937 3.947 3.911 3.947 115,501 +0.00(+0.00%)
Aug 23, 2017 3.927 3.947 3.921 3.947 61,394 +0.02(+0.39%)
Aug 22, 2017 3.906 3.947 3.906 3.932 87,944 +0.03(+0.65%)
Aug 21, 2017 3.906 3.927 3.881 3.906 108,555 -0.01(-0.26%)
Aug 18, 2017 3.906 3.917 3.889 3.917 39,412 -0.01(-0.26%)
Aug 17, 2017 3.927 3.932 3.886 3.927 55,834 -0.02(-0.51%)
Aug 16, 2017 3.917 3.947 3.917 3.947 92,899 +0.02(+0.52%)
Aug 15, 2017 3.927 3.937 3.906 3.927 95,565 -0.02(-0.39%)
Aug 14, 2017 3.886 3.942 3.886 3.942 124,641 +0.06(+1.56%)
Aug 11, 2017 3.805 3.922 3.775 3.881 200,480 +0.05(+1.19%)
Aug 10, 2017 3.937 3.937 3.830 3.836 160,477 -0.10(-2.45%)
Aug 09, 2017 3.987 3.995 3.927 3.932 220,118 -0.07(-1.77%)
Aug 08, 2017 4.018 4.018 3.977 4.003 92,990 -0.01(-0.25%)
Aug 07, 2017 3.997 4.023 3.992 4.013 79,205 +0.01(+0.13%)
Aug 04, 2017 4.028 4.028 4.003 4.008 59,905 -0.00(-0.02%)
Aug 03, 2017 4.018 4.033 4.008 4.008 48,091 -0.01(-0.36%)
Aug 02, 2017 4.028 4.033 4.003 4.023 84,715 -0.01(-0.25%)
Aug 01, 2017 4.033 4.048 4.008 4.033 76,919 +0.01(+0.13%)
Jul 31, 2017 4.028 4.033 4.013 4.028 40,732 +0.02(+0.51%)
Jul 28, 2017 4.018 4.048 4.008 4.008 84,970 -0.02(-0.50%)
Jul 27, 2017 4.043 4.049 4.018 4.028 52,512 -0.01(-0.25%)
Jul 26, 2017 4.043 4.057 4.028 4.038 57,617 -0.01(-0.13%)
Jul 25, 2017 4.043 4.063 4.033 4.043 90,844 +0.00(+0.00%)
Jul 24, 2017 4.043 4.058 4.023 4.043 45,396 +0.00(+0.00%)
Jul 21, 2017 4.058 4.068 4.043 4.043 159,773 -0.01(-0.12%)
Jul 20, 2017 4.048 4.053 4.038 4.048 36,934 +0.00(+0.00%)
Jul 19, 2017 4.028 4.058 4.028 4.048 66,601 +0.02(+0.38%)
Jul 18, 2017 4.033 4.048 4.028 4.033 36,058 -0.01(-0.13%)
Jul 17, 2017 4.018 4.053 3.987 4.038 101,369 +0.02(+0.38%)
Jul 14, 2017 4.018 4.028 3.982 4.023 91,083 +0.00(+0.00%)
Jul 13, 2017 3.992 4.033 3.977 4.023 104,448 +0.02(+0.51%)
Jul 12, 2017 3.987 4.008 3.982 4.003 86,640 +0.02(+0.38%)
Jul 11, 2017 3.957 4.003 3.952 3.987 102,810 +0.02(+0.38%)
Jul 10, 2017 3.957 3.972 3.947 3.972 116,122 +0.00(+0.00%)
Jul 07, 2017 3.947 3.972 3.927 3.972 218,744 +0.03(+0.77%)
Jul 06, 2017 3.942 3.967 3.911 3.942 152,558 -0.01(-0.13%)
Jul 05, 2017 3.977 3.977 3.937 3.947 146,655 -0.02(-0.38%)
Jul 03, 2017 4.023 4.023 3.917 3.962 253,491 +0.00(+0.00%)
Jun 30, 2017 3.982 3.982 3.927 3.962 219,304 +0.02(+0.51%)
Jun 29, 2017 3.957 3.957 3.901 3.942 187,249 -0.01(-0.13%)
Jun 28, 2017 3.957 3.975 3.911 3.947 485,686 -0.01(-0.13%)
Jun 27, 2017 3.952 3.967 3.932 3.952 116,294 +0.00(+0.00%)
Jun 26, 2017 3.962 3.992 3.937 3.952 92,599 +0.01(+0.13%)
Jun 23, 2017 3.942 4.013 3.927 3.947 94,563 +0.01(+0.13%)
Jun 22, 2017 3.957 3.982 3.942 3.942 89,419 -0.01(-0.26%)
Jun 21, 2017 3.997 3.997 3.952 3.952 90,359 -0.05(-1.26%)
Jun 20, 2017 4.013 4.048 3.997 4.003 176,798 -0.02(-0.50%)
Jun 19, 2017 3.997 4.048 3.997 4.023 125,029 +0.02(+0.51%)
Jun 16, 2017 3.967 4.003 3.952 4.003 74,370 +0.04(+0.89%)
Jun 15, 2017 3.947 3.982 3.937 3.967 83,743 -0.01(-0.25%)
Jun 14, 2017 4.013 4.033 3.977 3.977 81,047 -0.03(-0.63%)
Jun 13, 2017 4.007 4.032 3.984 4.003 199,672 +0.01(+0.25%)
Jun 12, 2017 3.963 4.007 3.963 3.993 135,678 +0.02(+0.62%)
Jun 09, 2017 3.973 3.988 3.968 3.968 129,873 -0.00(-0.12%)
Jun 08, 2017 3.988 3.998 3.958 3.973 139,898 -0.02(-0.50%)
Jun 07, 2017 3.958 3.993 3.958 3.993 64,933 +0.04(+1.13%)
Jun 06, 2017 3.953 3.963 3.948 3.948 58,037 -0.02(-0.50%)
Jun 05, 2017 3.968 3.978 3.943 3.968 102,744 -0.00(-0.12%)
Jun 02, 2017 3.978 3.978 3.953 3.973 67,882 +0.01(+0.37%)
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.