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 )

7.340 +0.040 (+0.55%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2018 4.358 4.358 4.358 0 -0.02(-0.35%)
Aug 30, 2018 4.374 4.374 4.357 4.374 87,878 +0.01(+0.13%)
Aug 29, 2018 4.374 4.377 4.352 4.368 173,877 +0.00(+0.00%)
Aug 28, 2018 4.363 4.374 4.357 4.368 143,898 +0.03(+0.64%)
Aug 27, 2018 4.357 4.363 4.340 4.340 143,460 +0.00(+0.00%)
Aug 24, 2018 4.368 4.368 4.340 4.340 104,134 -0.01(-0.26%)
Aug 23, 2018 4.363 4.379 4.350 4.352 234,535 -0.01(-0.13%)
Aug 22, 2018 4.352 4.357 4.324 4.357 116,881 +0.02(+0.38%)
Aug 21, 2018 4.352 4.363 4.335 4.340 107,745 +0.00(+0.00%)
Aug 20, 2018 4.352 4.357 4.329 4.340 185,073 +0.01(+0.26%)
Aug 17, 2018 4.329 4.346 4.318 4.329 109,179 +0.01(+0.26%)
Aug 16, 2018 4.340 4.363 4.302 4.318 112,654 -0.02(-0.50%)
Aug 15, 2018 4.352 4.354 4.329 4.340 151,823 -0.02(-0.39%)
Aug 14, 2018 4.357 4.374 4.351 4.357 179,064 +0.01(+0.26%)
Aug 13, 2018 4.346 4.352 4.324 4.346 161,907 +0.02(+0.51%)
Aug 10, 2018 4.352 4.352 4.313 4.324 45,221 -0.02(-0.51%)
Aug 09, 2018 4.335 4.346 4.318 4.346 271,850 +0.02(+0.51%)
Aug 08, 2018 4.335 4.335 4.307 4.324 88,447 -0.01(-0.13%)
Aug 07, 2018 4.291 4.329 4.273 4.329 220,251 +0.06(+1.30%)
Aug 06, 2018 4.285 4.302 4.268 4.274 172,704 +0.01(+0.26%)
Aug 03, 2018 4.246 4.268 4.241 4.263 66,660 +0.02(+0.39%)
Aug 02, 2018 4.235 4.254 4.224 4.246 67,973 +0.01(+0.13%)
Aug 01, 2018 4.252 4.257 4.229 4.241 51,166 +0.01(+0.13%)
Jul 31, 2018 4.246 4.257 4.224 4.235 86,984 -0.01(-0.26%)
Jul 30, 2018 4.235 4.257 4.224 4.246 101,911 +0.02(+0.39%)
Jul 27, 2018 4.263 4.268 4.229 4.229 107,737 -0.03(-0.65%)
Jul 26, 2018 4.274 4.274 4.241 4.257 65,801 -0.02(-0.52%)
Jul 25, 2018 4.257 4.279 4.241 4.279 76,479 +0.04(+1.05%)
Jul 24, 2018 4.285 4.285 4.235 4.235 70,845 -0.01(-0.26%)
Jul 23, 2018 4.257 4.257 4.235 4.246 102,190 +0.01(+0.13%)
Jul 20, 2018 4.268 4.268 4.229 4.241 75,456 +0.00(+0.00%)
Jul 19, 2018 4.246 4.246 4.226 4.241 40,324 +0.00(+0.00%)
Jul 18, 2018 4.246 4.246 4.224 4.241 35,447 +0.00(+0.00%)
Jul 17, 2018 4.257 4.257 4.229 4.241 81,990 +0.01(+0.13%)
Jul 16, 2018 4.274 4.274 4.225 4.235 91,665 -0.01(-0.26%)
Jul 13, 2018 4.268 4.268 4.235 4.246 49,404 +0.00(+0.00%)
Jul 12, 2018 4.241 4.257 4.229 4.246 124,480 +0.02(+0.39%)
Jul 11, 2018 4.229 4.229 4.205 4.229 102,114 -0.01(-0.13%)
Jul 10, 2018 4.218 4.246 4.218 4.235 354,853 +0.03(+0.66%)
Jul 09, 2018 4.202 4.213 4.186 4.207 116,432 +0.02(+0.53%)
Jul 06, 2018 4.218 4.218 4.157 4.185 279,390 -0.01(-0.13%)
Jul 05, 2018 4.191 4.196 4.157 4.191 246,445 +0.01(+0.27%)
Jul 03, 2018 4.180 4.180 4.180 0 -0.01(-0.26%)
Jul 02, 2018 4.213 4.213 4.141 4.191 646,342 +0.06(+1.34%)
Jun 29, 2018 4.124 4.135 4.107 4.135 165,229 +0.03(+0.68%)
Jun 28, 2018 4.102 4.107 4.071 4.107 89,636 +0.02(+0.41%)
Jun 27, 2018 4.124 4.130 4.091 4.091 61,392 -0.03(-0.67%)
Jun 26, 2018 4.107 4.118 4.080 4.118 40,122 +0.02(+0.54%)
Jun 25, 2018 4.130 4.135 4.069 4.096 62,257 -0.04(-1.07%)
Jun 22, 2018 4.174 4.174 4.130 4.141 74,240 -0.02(-0.53%)
Jun 21, 2018 4.157 4.163 4.135 4.163 51,571 +0.02(+0.40%)
Jun 20, 2018 4.157 4.157 4.135 4.146 29,710 +0.02(+0.54%)
Jun 19, 2018 4.124 4.130 4.110 4.124 20,538 -0.01(-0.27%)
Jun 18, 2018 4.141 4.141 4.118 4.135 40,459 -0.02(-0.40%)
Jun 15, 2018 4.152 4.130 4.152 108,371 +0.00(+0.00%)
Jun 14, 2018 4.180 4.180 4.146 4.152 86,507 +0.00(+0.00%)
Jun 13, 2018 4.168 4.168 4.136 4.152 95,707 +0.01(+0.13%)
Jun 12, 2018 4.141 4.157 4.130 4.146 86,074 +0.01(+0.13%)
Jun 11, 2018 4.136 4.141 4.119 4.141 89,317 +0.02(+0.53%)
Jun 08, 2018 4.141 4.141 4.108 4.119 59,167 -0.03(-0.65%)
Jun 07, 2018 4.114 4.146 4.103 4.146 75,736 +0.04(+0.92%)
Jun 06, 2018 4.108 4.108 70,836 +0.03(+0.66%)
Jun 05, 2018 4.070 4.087 4.070 4.081 87,192 +0.02(+0.40%)
Jun 04, 2018 4.060 4.081 4.043 4.065 129,649 +0.01(+0.27%)
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.