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 (%)
Sep 30, 2020 4.246 4.296 4.238 4.296 181,019 +0.07(+1.70%)
Sep 29, 2020 4.181 4.224 4.167 4.224 119,348 +0.04(+1.03%)
Sep 28, 2020 4.174 4.217 4.162 4.181 163,487 +0.05(+1.22%)
Sep 25, 2020 4.102 4.138 4.102 4.131 53,593 +0.01(+0.17%)
Sep 24, 2020 4.159 4.167 4.095 4.123 142,126 -0.04(-1.03%)
Sep 23, 2020 4.238 4.238 4.167 4.167 97,037 -0.05(-1.19%)
Sep 22, 2020 4.174 4.224 4.174 4.217 88,774 +0.05(+1.21%)
Sep 21, 2020 4.202 4.210 4.167 4.167 226,181 -0.07(-1.69%)
Sep 18, 2020 4.274 4.310 4.231 4.238 123,473 -0.04(-1.01%)
Sep 17, 2020 4.267 4.310 4.260 4.282 109,888 -0.01(-0.17%)
Sep 16, 2020 4.368 4.368 4.253 4.289 254,201 -0.09(-2.13%)
Sep 15, 2020 4.382 4.389 4.361 4.382 134,970 +0.03(+0.66%)
Sep 14, 2020 4.270 4.353 4.256 4.353 381,039 +0.10(+2.30%)
Sep 11, 2020 4.270 4.273 4.242 4.256 137,031 +0.00(+0.00%)
Sep 10, 2020 4.277 4.284 4.235 4.256 254,164 -0.02(-0.49%)
Sep 09, 2020 4.235 4.277 4.228 4.277 357,804 +0.10(+2.51%)
Sep 08, 2020 4.158 4.207 4.102 4.172 897,801 +0.03(+0.84%)
Sep 04, 2020 4.172 4.186 4.060 4.137 123,270 -0.01(-0.17%)
Sep 03, 2020 4.228 4.235 4.130 4.144 251,953 -0.10(-2.46%)
Sep 02, 2020 4.221 4.249 4.221 4.249 250,051 +0.03(+0.66%)
Sep 01, 2020 4.221 4.221 4.200 4.221 58,735 +0.00(+0.00%)
Aug 31, 2020 4.228 4.235 4.214 4.221 127,820 -0.01(-0.17%)
Aug 28, 2020 4.228 4.235 4.221 4.228 61,061 +0.00(+0.00%)
Aug 27, 2020 4.214 4.249 4.214 4.228 182,466 -0.01(-0.16%)
Aug 26, 2020 4.228 4.235 4.210 4.235 133,793 +0.02(+0.50%)
Aug 25, 2020 4.235 4.235 4.193 4.214 109,861 -0.01(-0.17%)
Aug 24, 2020 4.228 4.242 4.214 4.221 81,211 +0.01(+0.17%)
Aug 21, 2020 4.193 4.221 4.186 4.214 114,527 +0.01(+0.33%)
Aug 20, 2020 4.207 4.214 4.172 4.200 46,448 -0.03(-0.82%)
Aug 19, 2020 4.228 4.249 4.228 4.235 66,892 -0.01(-0.16%)
Aug 18, 2020 4.228 4.249 4.214 4.242 84,643 +0.01(+0.25%)
Aug 17, 2020 4.249 4.256 4.214 4.231 140,604 -0.00(-0.08%)
Aug 14, 2020 4.207 4.235 4.207 4.235 59,915 +0.01(+0.17%)
Aug 13, 2020 4.221 4.242 4.220 4.228 111,891 +0.01(+0.14%)
Aug 12, 2020 4.179 4.242 4.179 4.222 132,941 +0.06(+1.37%)
Aug 11, 2020 4.221 4.221 4.158 4.165 124,156 +0.01(+0.34%)
Aug 10, 2020 4.109 4.151 4.109 4.151 66,078 +0.04(+1.02%)
Aug 07, 2020 4.109 4.116 4.095 4.109 51,745 -0.01(-0.17%)
Aug 06, 2020 4.095 4.123 4.095 4.116 98,314 +0.00(+0.00%)
Aug 05, 2020 4.088 4.116 4.088 4.116 89,256 +0.04(+1.03%)
Aug 04, 2020 4.025 4.088 4.018 4.074 75,000 +0.04(+1.04%)
Aug 03, 2020 4.039 4.053 4.032 4.032 128,003 -0.01(-0.34%)
Jul 31, 2020 4.032 4.046 4.018 4.046 78,835 +0.00(+0.00%)
Jul 30, 2020 4.018 4.046 4.011 4.046 115,752 +0.01(+0.17%)
Jul 29, 2020 4.018 4.039 4.011 4.039 70,132 +0.03(+0.70%)
Jul 28, 2020 4.018 4.032 4.011 4.011 66,451 -0.01(-0.35%)
Jul 27, 2020 4.018 4.032 4.011 4.025 99,720 +0.01(+0.17%)
Jul 24, 2020 4.025 4.033 4.012 4.018 59,628 -0.01(-0.17%)
Jul 23, 2020 4.067 4.081 4.010 4.025 146,167 -0.04(-1.03%)
Jul 22, 2020 4.053 4.067 4.052 4.067 33,476 +0.02(+0.52%)
Jul 21, 2020 4.025 4.053 4.025 4.046 48,336 +0.01(+0.35%)
Jul 20, 2020 4.005 4.032 3.998 4.032 44,261 +0.02(+0.52%)
Jul 17, 2020 4.005 4.025 4.005 4.011 27,807 +0.01(+0.35%)
Jul 16, 2020 3.977 4.005 3.970 3.998 69,831 +0.01(+0.17%)
Jul 15, 2020 3.977 4.011 3.977 3.991 93,143 +0.01(+0.35%)
Jul 14, 2020 3.935 4.011 3.921 3.977 106,217 +0.03(+0.71%)
Jul 13, 2020 3.991 3.998 3.949 3.949 40,616 -0.01(-0.35%)
Jul 10, 2020 3.907 3.963 3.907 3.963 29,527 +0.06(+1.43%)
Jul 09, 2020 3.977 3.977 3.907 3.907 111,279 -0.06(-1.41%)
Jul 08, 2020 3.970 3.998 3.956 3.963 152,289 +0.01(+0.35%)
Jul 07, 2020 3.984 3.998 3.949 3.949 83,339 -0.04(-1.05%)
Jul 06, 2020 4.032 4.032 3.977 3.991 48,892 +0.01(+0.18%)
Jul 02, 2020 4.011 4.025 3.963 3.984 181,752 +0.00(+0.00%)
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.