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 )

7.330 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
Apr 02, 2018 3.957 3.957 3.854 3.886 164,687 -0.05(-1.24%)
Mar 29, 2018 3.935 3.935 3.935 0 +0.03(+0.83%)
Mar 28, 2018 3.919 3.924 3.854 3.902 129,656 -0.01(-0.28%)
Mar 27, 2018 3.951 3.957 3.897 3.913 122,153 -0.01(-0.14%)
Mar 26, 2018 3.892 3.924 3.881 3.919 148,274 +0.05(+1.40%)
Mar 23, 2018 3.930 3.930 3.865 3.865 89,736 -0.07(-1.66%)
Mar 22, 2018 3.978 3.994 3.930 3.930 74,982 -0.06(-1.49%)
Mar 21, 2018 3.984 4.005 3.973 3.989 98,314 +0.01(+0.14%)
Mar 20, 2018 4.005 4.005 3.984 3.984 68,995 -0.02(-0.54%)
Mar 19, 2018 4.027 4.027 3.995 4.005 87,506 -0.02(-0.41%)
Mar 16, 2018 4.027 4.043 4.022 4.022 40,078 -0.01(-0.27%)
Mar 15, 2018 4.043 4.056 4.022 4.033 82,055 +0.00(+0.00%)
Mar 14, 2018 4.065 4.114 4.033 4.033 55,299 -0.02(-0.58%)
Mar 13, 2018 4.070 4.097 4.044 4.056 191,785 -0.01(-0.21%)
Mar 12, 2018 4.086 4.086 4.049 4.065 70,479 -0.02(-0.52%)
Mar 09, 2018 4.044 4.086 4.028 4.086 135,821 +0.06(+1.45%)
Mar 08, 2018 4.012 4.043 4.007 4.028 39,030 +0.03(+0.79%)
Mar 07, 2018 4.023 3.980 3.996 78,353 +0.00(+0.00%)
Mar 06, 2018 3.991 4.012 3.991 3.996 53,270 +0.01(+0.13%)
Mar 05, 2018 3.991 4.001 3.967 3.991 119,810 -0.02(-0.40%)
Mar 02, 2018 3.959 4.007 3.943 4.007 75,459 +0.04(+0.93%)
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.