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 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 4.024 4.070 4.024 4.070 114,897 +0.04(+0.99%)
Nov 29, 2018 4.036 4.047 4.002 4.030 78,108 -0.01(-0.14%)
Nov 28, 2018 3.990 4.047 3.990 4.036 112,361 +0.04(+1.00%)
Nov 27, 2018 4.002 4.002 3.979 3.996 104,206 -0.01(-0.14%)
Nov 26, 2018 3.984 4.002 3.950 4.002 145,121 +0.05(+1.30%)
Nov 23, 2018 3.956 3.984 3.933 3.950 68,692 -0.01(-0.29%)
Nov 21, 2018 3.962 3.962 3.962 0 +0.01(+0.29%)
Nov 20, 2018 4.007 4.007 3.928 3.950 186,428 -0.08(-1.98%)
Nov 19, 2018 4.087 4.087 4.002 4.030 200,228 -0.04(-0.98%)
Nov 16, 2018 4.058 4.081 4.030 4.070 127,019 +0.01(+0.14%)
Nov 15, 2018 4.007 4.064 3.996 4.064 211,218 +0.05(+1.28%)
Nov 14, 2018 4.053 4.064 4.003 4.013 191,268 -0.01(-0.14%)
Nov 13, 2018 4.212 4.212 4.019 4.019 267,766 -0.22(-5.23%)
Nov 12, 2018 4.229 4.243 4.087 4.241 502,433 +0.01(+0.13%)
Nov 09, 2018 4.246 4.246 4.178 4.235 157,236 -0.01(-0.13%)
Nov 08, 2018 4.178 4.241 4.166 4.241 188,738 +0.07(+1.78%)
Nov 07, 2018 4.258 4.258 4.167 4.167 301,985 -0.07(-1.75%)
Nov 06, 2018 4.246 4.269 4.235 4.241 146,918 +0.01(+0.13%)
Nov 05, 2018 4.229 4.252 4.229 4.235 217,722 +0.01(+0.27%)
Nov 02, 2018 4.246 4.258 4.223 4.223 111,207 -0.02(-0.54%)
Nov 01, 2018 4.229 4.269 4.229 4.246 50,967 +0.03(+0.67%)
Oct 31, 2018 4.195 4.229 4.195 4.218 152,588 +0.05(+1.23%)
Oct 30, 2018 4.150 4.206 4.145 4.167 129,838 +0.02(+0.41%)
Oct 29, 2018 4.184 4.223 4.121 4.150 264,094 +0.03(+0.69%)
Oct 26, 2018 4.189 4.189 4.121 4.121 346,799 -0.10(-2.29%)
Oct 25, 2018 4.189 4.229 4.189 4.218 201,447 +0.04(+0.95%)
Oct 24, 2018 4.252 4.263 4.178 4.178 271,415 -0.08(-1.87%)
Oct 23, 2018 4.263 4.284 4.221 4.258 325,560 -0.04(-0.93%)
Oct 22, 2018 4.303 4.315 4.292 4.298 206,512 +0.01(+0.27%)
Oct 19, 2018 4.303 4.320 4.280 4.286 310,257 +0.01(+0.13%)
Oct 18, 2018 4.326 4.326 4.280 4.280 211,500 -0.04(-0.92%)
Oct 17, 2018 4.315 4.354 4.315 4.320 256,708 -0.02(-0.52%)
Oct 16, 2018 4.303 4.343 4.292 4.343 300,188 +0.07(+1.60%)
Oct 15, 2018 4.303 4.315 4.275 4.275 223,715 -0.01(-0.27%)
Oct 12, 2018 4.263 4.303 4.258 4.286 209,063 +0.05(+1.07%)
Oct 11, 2018 4.258 4.286 4.201 4.241 372,392 -0.03(-0.80%)
Oct 10, 2018 4.377 4.377 4.258 4.275 224,973 -0.07(-1.70%)
Oct 09, 2018 4.354 4.383 4.343 4.349 79,658 -0.02(-0.39%)
Oct 08, 2018 4.360 4.383 4.343 4.366 77,476 +0.00(+0.00%)
Oct 05, 2018 4.372 4.377 4.326 4.366 154,074 +0.02(+0.39%)
Oct 04, 2018 4.394 4.406 4.337 4.349 173,389 -0.05(-1.17%)
Oct 03, 2018 4.406 4.406 4.383 4.400 113,651 -0.01(-0.13%)
Oct 02, 2018 4.406 4.406 4.380 4.406 102,372 +0.00(+0.00%)
Oct 01, 2018 4.417 4.417 4.390 4.406 121,091 +0.03(+0.65%)
Sep 28, 2018 4.389 4.394 4.372 4.377 194,130 -0.01(-0.13%)
Sep 27, 2018 4.394 4.394 4.372 4.383 58,530 -0.01(-0.26%)
Sep 26, 2018 4.394 4.394 4.377 4.394 85,222 +0.01(+0.13%)
Sep 25, 2018 4.389 4.394 4.372 4.389 83,811 +0.00(+0.00%)
Sep 24, 2018 4.394 4.394 4.372 4.389 166,994 +0.01(+0.13%)
Sep 21, 2018 4.394 4.394 4.377 4.383 75,895 -0.01(-0.26%)
Sep 20, 2018 4.394 4.394 4.377 4.394 97,024 +0.03(+0.65%)
Sep 19, 2018 4.383 4.400 4.366 4.366 101,610 -0.02(-0.39%)
Sep 18, 2018 4.383 4.383 4.360 4.383 91,299 +0.01(+0.26%)
Sep 17, 2018 4.406 4.406 4.360 4.372 89,343 -0.01(-0.13%)
Sep 14, 2018 4.416 4.416 4.366 4.377 115,968 +0.00(+0.00%)
Sep 13, 2018 4.366 4.388 4.361 4.377 98,056 +0.02(+0.38%)
Sep 12, 2018 4.355 4.372 4.349 4.361 93,418 +0.01(+0.13%)
Sep 11, 2018 4.344 4.355 4.338 4.355 41,482 +0.01(+0.24%)
Sep 10, 2018 4.344 4.355 4.338 4.344 54,075 -0.01(-0.12%)
Sep 07, 2018 4.361 4.361 4.344 4.349 85,582 -0.01(-0.26%)
Sep 06, 2018 4.366 4.366 4.355 4.361 118,521 +0.01(+0.13%)
Sep 05, 2018 4.366 4.372 4.349 4.355 50,567 +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.