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: 7:00 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 28, 2021 6.234 6.234 6.121 6.151 134,344 -0.04(-0.61%)
May 27, 2021 6.166 6.249 6.151 6.189 76,417 +0.03(+0.49%)
May 26, 2021 6.106 6.174 6.106 6.159 93,421 +0.05(+0.74%)
May 25, 2021 6.098 6.121 6.091 6.113 110,869 +0.02(+0.37%)
May 24, 2021 6.106 6.106 6.083 6.091 63,426 -0.02(-0.25%)
May 21, 2021 6.106 6.136 6.061 6.106 86,636 +0.01(+0.12%)
May 20, 2021 6.128 6.128 6.091 6.098 41,257 +0.00(+0.00%)
May 19, 2021 6.068 6.106 6.068 6.098 84,658 -0.02(-0.25%)
May 18, 2021 6.076 6.128 6.068 6.113 97,230 +0.05(+0.75%)
May 17, 2021 6.015 6.076 6.008 6.068 106,296 +0.06(+1.00%)
May 14, 2021 6.008 6.015 5.970 6.008 83,140 +0.05(+0.76%)
May 13, 2021 5.948 5.993 5.932 5.963 151,172 +0.03(+0.51%)
May 12, 2021 5.978 6.061 5.910 5.932 170,823 -0.08(-1.38%)
May 11, 2021 6.038 6.061 6.000 6.015 78,541 -0.08(-1.24%)
May 10, 2021 6.091 6.106 6.083 6.091 80,169 +0.00(+0.00%)
May 07, 2021 6.083 6.098 6.068 6.091 69,215 +0.04(+0.62%)
May 06, 2021 6.083 6.098 6.030 6.053 229,171 -0.01(-0.12%)
May 05, 2021 6.038 6.068 6.030 6.061 116,423 +0.02(+0.37%)
May 04, 2021 5.985 6.038 5.978 6.038 90,633 +0.05(+0.88%)
May 03, 2021 5.993 6.046 5.970 5.985 89,102 -0.01(-0.13%)
Apr 30, 2021 5.910 6.015 5.910 5.993 80,657 +0.03(+0.51%)
Apr 29, 2021 5.925 5.978 5.925 5.963 93,220 +0.05(+0.76%)
Apr 28, 2021 5.925 5.940 5.910 5.917 56,270 -0.02(-0.25%)
Apr 27, 2021 5.948 5.970 5.932 5.932 54,800 -0.02(-0.25%)
Apr 26, 2021 5.940 5.970 5.940 5.948 40,979 +0.01(+0.13%)
Apr 23, 2021 5.963 5.970 5.940 5.940 56,380 +0.01(+0.19%)
Apr 22, 2021 5.963 5.978 5.925 5.929 81,112 -0.01(-0.19%)
Apr 21, 2021 5.955 5.985 5.925 5.940 78,067 -0.03(-0.44%)
Apr 20, 2021 5.985 6.015 5.955 5.966 76,324 -0.02(-0.31%)
Apr 19, 2021 5.985 6.000 5.970 5.985 51,367 +0.02(+0.38%)
Apr 16, 2021 5.978 6.038 5.963 5.963 114,750 +0.05(+0.76%)
Apr 15, 2021 5.917 5.932 5.917 5.917 80,681 +0.03(+0.51%)
Apr 14, 2021 5.978 6.015 5.887 5.887 198,930 -0.11(-1.88%)
Apr 13, 2021 5.978 6.015 5.932 6.000 105,451 +0.04(+0.63%)
Apr 12, 2021 5.925 5.981 5.925 5.963 116,625 +0.01(+0.13%)
Apr 09, 2021 5.895 5.955 5.880 5.955 136,905 +0.06(+1.02%)
Apr 08, 2021 5.880 5.917 5.880 5.895 121,553 +0.01(+0.13%)
Apr 07, 2021 5.865 5.902 5.865 5.887 132,228 +0.02(+0.39%)
Apr 06, 2021 5.880 5.932 5.857 5.865 113,211 -0.02(-0.38%)
Apr 05, 2021 5.857 5.917 5.827 5.887 156,142 +0.05(+0.77%)
Apr 01, 2021 5.759 5.842 5.759 5.842 111,168 +0.14(+2.51%)
Mar 31, 2021 5.804 5.812 5.699 5.699 281,223 -0.05(-0.92%)
Mar 30, 2021 5.744 5.759 5.691 5.752 69,524 +0.02(+0.39%)
Mar 29, 2021 5.684 5.752 5.684 5.729 122,231 +0.05(+0.80%)
Mar 26, 2021 5.654 5.691 5.639 5.684 35,420 +0.05(+0.80%)
Mar 25, 2021 5.616 5.654 5.616 5.638 83,210 -0.01(-0.12%)
Mar 24, 2021 5.525 5.661 5.525 5.645 113,880 +0.17(+3.01%)
Mar 23, 2021 5.646 5.646 5.450 5.480 125,392 -0.18(-3.20%)
Mar 22, 2021 5.691 5.699 5.654 5.661 72,506 -0.02(-0.40%)
Mar 19, 2021 5.654 5.684 5.653 5.684 48,420 +0.03(+0.53%)
Mar 18, 2021 5.661 5.699 5.654 5.654 30,395 -0.02(-0.27%)
Mar 17, 2021 5.691 5.691 5.631 5.669 168,072 +0.00(+0.00%)
Mar 16, 2021 5.661 5.721 5.661 5.669 160,620 +0.01(+0.13%)
Mar 15, 2021 5.661 5.676 5.638 5.661 181,468 -0.03(-0.53%)
Mar 12, 2021 5.654 5.691 5.625 5.691 188,929 +0.06(+1.05%)
Mar 11, 2021 5.618 5.647 5.559 5.632 137,301 +0.04(+0.79%)
Mar 10, 2021 5.581 5.596 5.515 5.588 128,758 +0.05(+0.93%)
Mar 09, 2021 5.500 5.619 5.434 5.537 166,337 +0.06(+1.08%)
Mar 08, 2021 5.404 5.478 5.375 5.478 148,504 +0.11(+2.06%)
Mar 05, 2021 5.338 5.397 5.316 5.367 137,860 +0.04(+0.83%)
Mar 04, 2021 5.389 5.434 5.323 5.323 184,767 -0.03(-0.55%)
Mar 03, 2021 5.434 5.463 5.330 5.353 243,525 -0.05(-0.95%)
Mar 02, 2021 5.360 5.448 5.316 5.404 98,040 +0.05(+0.96%)
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.