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 )

7.300 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 01, 2018 4.043 4.060 4.038 4.054 33,800 +0.04(+0.94%)
May 31, 2018 4.054 4.054 4.016 4.016 85,469 -0.04(-1.07%)
May 30, 2018 4.038 4.060 4.022 4.060 177,787 +0.02(+0.40%)
May 29, 2018 4.054 4.055 4.016 4.043 71,393 -0.03(-0.67%)
May 25, 2018 4.070 4.070 4.070 0 +0.00(+0.07%)
May 24, 2018 4.076 4.078 4.060 4.068 28,117 -0.01(-0.33%)
May 23, 2018 4.087 4.087 4.060 4.081 91,323 +0.00(+0.00%)
May 22, 2018 4.103 4.103 4.081 4.081 55,355 +0.01(+0.13%)
May 21, 2018 4.049 4.087 4.049 4.076 91,072 +0.02(+0.40%)
May 18, 2018 4.070 4.076 4.054 4.060 25,182 -0.01(-0.13%)
May 17, 2018 4.065 4.070 4.060 4.065 19,230 +0.01(+0.27%)
May 16, 2018 4.049 4.060 4.049 4.054 36,886 -0.02(-0.53%)
May 15, 2018 4.038 4.076 4.038 4.076 95,677 +0.03(+0.67%)
May 14, 2018 4.038 4.065 4.038 4.049 49,914 -0.01(-0.13%)
May 11, 2018 4.038 4.060 4.038 4.054 62,582 +0.01(+0.27%)
May 10, 2018 4.038 4.043 4.027 4.043 48,919 +0.03(+0.81%)
May 09, 2018 3.984 4.016 3.984 4.011 26,357 +0.03(+0.68%)
May 08, 2018 3.962 3.995 3.962 3.984 198,877 +0.03(+0.68%)
May 07, 2018 3.967 4.000 3.957 3.957 90,063 -0.01(-0.14%)
May 04, 2018 3.924 3.978 3.919 3.962 94,018 +0.02(+0.50%)
May 03, 2018 3.951 3.951 3.908 3.942 121,140 -0.02(-0.50%)
May 02, 2018 3.951 3.976 3.951 3.962 181,500 -0.02(-0.41%)
May 01, 2018 3.984 3.995 3.940 3.978 120,474 -0.02(-0.41%)
Apr 30, 2018 4.000 4.005 3.978 3.995 104,612 -0.01(-0.14%)
Apr 27, 2018 4.000 4.003 3.978 4.000 66,111 +0.00(+0.00%)
Apr 26, 2018 3.973 4.005 3.957 4.000 90,906 +0.04(+1.10%)
Apr 25, 2018 3.978 3.978 3.930 3.957 97,192 -0.01(-0.28%)
Apr 24, 2018 4.000 4.011 3.958 3.968 181,910 -0.03(-0.67%)
Apr 23, 2018 4.000 4.000 3.967 3.995 89,590 +0.03(+0.68%)
Apr 20, 2018 3.995 4.000 3.967 3.967 38,285 -0.04(-0.95%)
Apr 19, 2018 4.022 4.022 3.984 4.005 75,709 -0.02(-0.54%)
Apr 18, 2018 4.038 4.049 4.022 4.027 74,380 +0.01(+0.27%)
Apr 17, 2018 4.016 4.027 4.011 4.016 28,746 +0.02(+0.54%)
Apr 16, 2018 3.989 4.009 3.984 3.995 27,525 +0.01(+0.30%)
Apr 13, 2018 3.967 3.989 3.967 3.983 41,182 -0.00(-0.02%)
Apr 12, 2018 3.967 3.986 3.962 3.984 31,276 +0.03(+0.82%)
Apr 11, 2018 3.951 3.970 3.946 3.951 45,364 +0.01(+0.28%)
Apr 10, 2018 3.946 3.961 3.930 3.940 40,169 +0.04(+0.97%)
Apr 09, 2018 3.913 3.945 3.897 3.902 79,742 +0.00(+0.00%)
Apr 06, 2018 3.919 3.935 3.881 3.902 123,079 -0.03(-0.83%)
Apr 05, 2018 3.913 3.935 3.892 3.935 90,186 +0.04(+0.90%)
Apr 04, 2018 3.848 3.902 3.848 3.900 113,035 +0.02(+0.49%)
Apr 03, 2018 3.892 3.892 3.843 3.881 110,086 -0.01(-0.14%)
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.