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 )

7.230 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 3.805 3.846 3.765 3.826 169,060 +0.02(+0.53%)
Apr 29, 2020 3.724 3.826 3.711 3.805 176,718 +0.11(+3.11%)
Apr 28, 2020 3.690 3.743 3.690 3.690 64,630 +0.01(+0.18%)
Apr 27, 2020 3.684 3.690 3.670 3.684 128,074 +0.03(+0.93%)
Apr 24, 2020 3.650 3.657 3.636 3.650 31,957 +0.03(+0.93%)
Apr 23, 2020 3.630 3.653 3.616 3.616 66,255 +0.00(+0.00%)
Apr 22, 2020 3.596 3.650 3.596 3.616 197,515 +0.01(+0.38%)
Apr 21, 2020 3.630 3.634 3.548 3.602 135,362 -0.09(-2.56%)
Apr 20, 2020 3.636 3.731 3.623 3.697 98,816 +0.03(+0.74%)
Apr 17, 2020 3.704 3.717 3.657 3.670 59,181 +0.03(+0.93%)
Apr 16, 2020 3.663 3.667 3.616 3.636 68,703 -0.03(-0.92%)
Apr 15, 2020 3.697 3.697 3.650 3.670 116,597 -0.08(-2.16%)
Apr 14, 2020 3.690 3.771 3.657 3.751 130,006 +0.09(+2.59%)
Apr 13, 2020 3.711 3.711 3.643 3.657 179,534 -0.03(-0.92%)
Apr 09, 2020 3.630 3.713 3.630 3.690 110,077 +0.08(+2.25%)
Apr 08, 2020 3.548 3.609 3.528 3.609 108,702 +0.10(+2.89%)
Apr 07, 2020 3.501 3.589 3.501 3.508 163,417 +0.08(+2.37%)
Apr 06, 2020 3.265 3.440 3.265 3.427 180,288 +0.18(+5.63%)
Apr 03, 2020 3.271 3.298 3.218 3.244 52,523 -0.05(-1.44%)
Apr 02, 2020 3.231 3.346 3.231 3.292 98,736 +0.03(+0.83%)
Apr 01, 2020 3.298 3.359 3.224 3.265 144,784 -0.16(-4.55%)
Mar 31, 2020 3.548 3.554 3.406 3.420 378,691 +0.02(+0.60%)
Mar 30, 2020 3.366 3.434 3.310 3.400 160,045 +0.01(+0.20%)
Mar 27, 2020 3.278 3.447 3.278 3.393 171,034 -0.05(-1.38%)
Mar 26, 2020 3.271 3.488 3.258 3.440 301,030 +0.16(+4.95%)
Mar 25, 2020 3.035 3.346 3.032 3.278 231,180 +0.24(+7.78%)
Mar 24, 2020 2.839 3.069 2.835 3.041 163,700 +0.34(+12.50%)
Mar 23, 2020 2.812 2.866 2.690 2.704 313,818 -0.15(-5.21%)
Mar 20, 2020 2.764 3.014 2.764 2.852 172,809 +0.01(+0.24%)
Mar 19, 2020 2.568 2.893 2.568 2.845 262,978 +0.15(+5.51%)
Mar 18, 2020 2.906 2.947 2.365 2.697 738,880 -0.39(-12.69%)
Mar 17, 2020 3.048 3.116 2.960 3.089 252,148 +0.06(+2.01%)
Mar 16, 2020 2.629 3.163 2.616 3.028 259,279 -0.26(-7.82%)
Mar 13, 2020 3.278 3.330 3.135 3.285 229,996 +0.20(+6.55%)
Mar 12, 2020 3.402 3.728 3.031 3.083 497,826 -0.46(-12.89%)
Mar 11, 2020 3.774 3.774 3.513 3.539 118,611 -0.28(-7.34%)
Mar 10, 2020 3.774 3.832 3.715 3.819 115,550 +0.11(+2.99%)
Mar 09, 2020 3.780 3.806 3.689 3.708 216,733 -0.28(-7.03%)
Mar 06, 2020 3.937 3.989 3.924 3.989 134,714 -0.06(-1.45%)
Mar 05, 2020 4.132 4.132 3.989 4.047 213,778 -0.13(-3.12%)
Mar 04, 2020 4.106 4.203 4.093 4.178 189,580 +0.10(+2.56%)
Mar 03, 2020 4.106 4.165 4.054 4.073 177,582 -0.01(-0.16%)
Mar 02, 2020 3.845 4.080 3.845 4.080 213,123 +0.22(+5.56%)
Feb 28, 2020 3.852 3.956 3.735 3.865 582,125 -0.16(-3.89%)
Feb 27, 2020 4.113 4.113 3.982 4.021 110,521 -0.16(-3.89%)
Feb 26, 2020 4.152 4.204 4.152 4.184 131,237 +0.05(+1.10%)
Feb 25, 2020 4.269 4.288 4.119 4.139 183,988 -0.12(-2.76%)
Feb 24, 2020 4.269 4.308 4.210 4.256 226,973 -0.09(-2.10%)
Feb 21, 2020 4.380 4.393 4.334 4.347 199,463 -0.04(-0.89%)
Feb 20, 2020 4.380 4.393 4.380 4.386 72,919 -0.01(-0.30%)
Feb 19, 2020 4.393 4.399 4.380 4.399 70,320 +0.01(+0.15%)
Feb 18, 2020 4.360 4.393 4.360 4.393 99,363 +0.00(+0.00%)
Feb 14, 2020 4.386 4.393 4.370 4.393 85,615 +0.01(+0.15%)
Feb 13, 2020 4.373 4.393 4.367 4.386 149,404 +0.01(+0.15%)
Feb 12, 2020 4.393 4.393 4.373 4.380 55,792 +0.00(+0.00%)
Feb 11, 2020 4.373 4.380 4.360 4.380 60,890 +0.02(+0.45%)
Feb 10, 2020 4.341 4.360 4.336 4.360 28,696 +0.02(+0.45%)
Feb 07, 2020 4.341 4.341 4.323 4.341 40,506 +0.00(+0.00%)
Feb 06, 2020 4.354 4.354 4.334 4.341 42,269 +0.00(+0.00%)
Feb 05, 2020 4.328 4.341 4.308 4.341 76,296 +0.05(+1.06%)
Feb 04, 2020 4.328 4.354 4.279 4.295 77,652 -0.03(-0.75%)
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.