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 )

7.310 +0.050 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
May 31, 2019 3.830 3.841 3.806 3.806 98,780 -0.05(-1.40%)
May 30, 2019 3.872 3.878 3.842 3.860 59,198 +0.01(+0.16%)
May 29, 2019 3.884 3.908 3.842 3.854 107,854 -0.04(-1.08%)
May 28, 2019 3.920 3.938 3.890 3.896 64,270 -0.03(-0.76%)
May 24, 2019 3.950 3.950 3.908 3.926 54,137 +0.01(+0.15%)
May 23, 2019 3.950 3.968 3.914 3.920 70,532 -0.05(-1.21%)
May 22, 2019 3.998 4.028 3.968 3.968 203,158 -0.05(-1.20%)
May 21, 2019 3.998 4.022 3.998 4.016 80,360 +0.02(+0.45%)
May 20, 2019 3.998 4.010 3.979 3.998 80,172 -0.01(-0.30%)
May 17, 2019 4.016 4.028 3.998 4.010 93,783 -0.02(-0.60%)
May 16, 2019 4.016 4.052 4.016 4.034 80,947 +0.03(+0.75%)
May 15, 2019 3.992 4.010 3.968 4.004 77,060 +0.01(+0.15%)
May 14, 2019 3.974 4.028 3.968 3.998 110,836 +0.05(+1.37%)
May 13, 2019 3.956 3.984 3.938 3.944 147,365 -0.07(-1.79%)
May 10, 2019 3.980 4.034 3.968 4.016 181,237 +0.01(+0.30%)
May 09, 2019 4.010 4.010 3.956 4.004 180,352 -0.01(-0.25%)
May 08, 2019 4.034 4.034 4.004 4.014 103,443 +0.00(+0.10%)
May 07, 2019 4.070 4.070 3.998 4.010 113,271 -0.06(-1.47%)
May 06, 2019 4.052 4.070 4.040 4.070 123,524 -0.02(-0.44%)
May 03, 2019 4.082 4.112 4.076 4.088 92,284 +0.04(+0.89%)
May 02, 2019 4.082 4.088 4.049 4.052 123,094 -0.02(-0.59%)
May 01, 2019 4.106 4.106 4.066 4.076 111,107 -0.01(-0.29%)
Apr 30, 2019 4.100 4.106 4.077 4.088 73,107 -0.01(-0.15%)
Apr 29, 2019 4.082 4.094 4.070 4.094 69,606 +0.02(+0.44%)
Apr 26, 2019 4.064 4.082 4.064 4.076 54,804 +0.00(+0.00%)
Apr 25, 2019 4.106 4.106 4.064 4.076 116,426 -0.02(-0.59%)
Apr 24, 2019 4.106 4.106 4.082 4.100 56,909 -0.01(-0.15%)
Apr 23, 2019 4.088 4.106 4.088 4.106 69,927 +0.02(+0.44%)
Apr 22, 2019 4.088 4.094 4.067 4.088 93,500 +0.00(+0.00%)
Apr 18, 2019 4.106 4.106 4.088 4.088 55,803 -0.02(-0.44%)
Apr 17, 2019 4.094 4.106 4.094 4.106 80,265 +0.02(+0.44%)
Apr 16, 2019 4.094 4.094 4.082 4.088 67,682 +0.00(+0.00%)
Apr 15, 2019 4.070 4.094 4.070 4.088 68,856 +0.03(+0.74%)
Apr 12, 2019 4.094 4.094 4.058 4.058 114,439 -0.01(-0.30%)
Apr 11, 2019 4.064 4.100 4.064 4.070 109,115 +0.01(+0.15%)
Apr 10, 2019 4.058 4.082 4.052 4.064 138,882 +0.02(+0.45%)
Apr 09, 2019 4.046 4.082 4.046 4.046 115,343 +0.01(+0.15%)
Apr 08, 2019 4.064 4.082 3.974 4.040 301,218 -0.01(-0.15%)
Apr 05, 2019 4.076 4.082 4.046 4.046 193,397 -0.01(-0.15%)
Apr 04, 2019 4.070 4.082 4.052 4.052 142,409 -0.01(-0.30%)
Apr 03, 2019 4.082 4.082 4.052 4.064 169,286 -0.02(-0.44%)
Apr 02, 2019 4.100 4.103 4.076 4.082 92,444 -0.01(-0.15%)
Apr 01, 2019 4.118 4.124 4.058 4.088 253,457 -0.01(-0.29%)
Mar 29, 2019 4.070 4.100 4.052 4.100 301,340 +0.06(+1.49%)
Mar 28, 2019 4.034 4.040 4.016 4.040 82,354 +0.01(+0.30%)
Mar 27, 2019 4.034 4.034 4.010 4.028 86,873 +0.02(+0.45%)
Mar 26, 2019 4.022 4.028 3.986 4.010 87,903 +0.01(+0.15%)
Mar 25, 2019 4.022 4.028 3.992 4.004 69,966 -0.02(-0.45%)
Mar 22, 2019 4.082 4.082 4.016 4.022 141,924 -0.07(-1.62%)
Mar 21, 2019 4.052 4.088 4.034 4.088 224,176 +0.05(+1.34%)
Mar 20, 2019 4.076 4.076 4.028 4.034 105,287 -0.03(-0.74%)
Mar 19, 2019 4.082 4.082 4.052 4.064 112,505 +0.01(+0.30%)
Mar 18, 2019 4.046 4.070 4.046 4.052 104,068 +0.01(+0.15%)
Mar 15, 2019 4.040 4.058 4.040 4.046 119,436 +0.00(+0.00%)
Mar 14, 2019 4.046 4.058 4.040 4.046 144,411 +0.02(+0.60%)
Mar 13, 2019 4.016 4.040 4.010 4.022 236,495 +0.01(+0.15%)
Mar 12, 2019 4.028 4.039 4.003 4.016 196,088 +0.01(+0.29%)
Mar 11, 2019 4.010 4.046 3.993 4.005 192,994 +0.03(+0.74%)
Mar 08, 2019 3.975 3.993 3.952 3.975 274,198 -0.02(-0.44%)
Mar 07, 2019 4.016 4.016 3.975 3.993 248,085 -0.02(-0.58%)
Mar 06, 2019 4.051 4.051 4.013 4.016 188,950 -0.04(-0.87%)
Mar 05, 2019 4.034 4.057 4.034 4.051 130,642 +0.02(+0.58%)
Mar 04, 2019 4.075 4.075 4.022 4.028 135,079 -0.02(-0.58%)
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.