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 )

7.270 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2018 3.926 3.971 3.926 3.971 117,761 +0.04(+0.99%)
Nov 29, 2018 3.938 3.949 3.904 3.932 80,056 -0.01(-0.14%)
Nov 28, 2018 3.893 3.949 3.893 3.938 115,163 +0.04(+1.00%)
Nov 27, 2018 3.904 3.904 3.882 3.899 106,804 -0.01(-0.14%)
Nov 26, 2018 3.888 3.904 3.854 3.904 148,739 +0.05(+1.30%)
Nov 23, 2018 3.860 3.888 3.838 3.854 70,404 -0.01(-0.29%)
Nov 21, 2018 3.865 3.865 3.865 0 +0.01(+0.29%)
Nov 20, 2018 3.910 3.910 3.832 3.854 191,076 -0.08(-1.98%)
Nov 19, 2018 3.987 3.987 3.904 3.932 205,220 -0.04(-0.98%)
Nov 16, 2018 3.960 3.982 3.932 3.971 130,185 +0.01(+0.14%)
Nov 15, 2018 3.910 3.965 3.899 3.965 216,484 +0.05(+1.28%)
Nov 14, 2018 3.954 3.965 3.906 3.915 196,036 -0.01(-0.14%)
Nov 13, 2018 4.110 4.110 3.921 3.921 274,441 -0.22(-5.23%)
Nov 12, 2018 4.126 4.140 3.987 4.137 514,959 +0.01(+0.13%)
Nov 09, 2018 4.143 4.143 4.076 4.132 161,156 -0.01(-0.13%)
Nov 08, 2018 4.076 4.137 4.065 4.137 193,443 +0.07(+1.78%)
Nov 07, 2018 4.154 4.154 4.065 4.065 309,514 -0.07(-1.75%)
Nov 06, 2018 4.143 4.165 4.132 4.137 150,581 +0.01(+0.13%)
Nov 05, 2018 4.126 4.149 4.126 4.132 223,150 +0.01(+0.27%)
Nov 02, 2018 4.143 4.154 4.121 4.121 113,980 -0.02(-0.54%)
Nov 01, 2018 4.126 4.165 4.126 4.143 52,238 +0.03(+0.67%)
Oct 31, 2018 4.093 4.126 4.093 4.115 156,392 +0.05(+1.23%)
Oct 30, 2018 4.049 4.104 4.044 4.065 133,075 +0.02(+0.41%)
Oct 29, 2018 4.082 4.121 4.021 4.049 270,678 +0.03(+0.69%)
Oct 26, 2018 4.087 4.087 4.021 4.021 355,445 -0.09(-2.29%)
Oct 25, 2018 4.087 4.126 4.087 4.115 206,469 +0.04(+0.95%)
Oct 24, 2018 4.149 4.160 4.076 4.076 278,181 -0.08(-1.87%)
Oct 23, 2018 4.160 4.180 4.118 4.154 333,677 -0.04(-0.93%)
Oct 22, 2018 4.199 4.210 4.187 4.193 211,660 +0.01(+0.27%)
Oct 19, 2018 4.199 4.215 4.176 4.182 317,992 +0.01(+0.13%)
Oct 18, 2018 4.221 4.221 4.176 4.176 216,772 -0.04(-0.92%)
Oct 17, 2018 4.210 4.248 4.210 4.215 263,108 -0.02(-0.52%)
Oct 16, 2018 4.199 4.237 4.187 4.237 307,672 +0.07(+1.60%)
Oct 15, 2018 4.199 4.210 4.171 4.171 229,292 -0.01(-0.27%)
Oct 12, 2018 4.160 4.199 4.154 4.182 214,275 +0.04(+1.07%)
Oct 11, 2018 4.154 4.182 4.099 4.137 381,676 -0.03(-0.80%)
Oct 10, 2018 4.271 4.271 4.154 4.171 230,582 -0.07(-1.70%)
Oct 09, 2018 4.248 4.276 4.237 4.243 81,644 -0.02(-0.39%)
Oct 08, 2018 4.254 4.276 4.237 4.260 79,407 +0.00(+0.00%)
Oct 05, 2018 4.265 4.271 4.221 4.260 157,915 +0.02(+0.39%)
Oct 04, 2018 4.287 4.298 4.232 4.243 177,711 -0.05(-1.17%)
Oct 03, 2018 4.298 4.298 4.276 4.293 116,484 -0.01(-0.13%)
Oct 02, 2018 4.298 4.298 4.273 4.298 104,924 +0.00(+0.00%)
Oct 01, 2018 4.310 4.310 4.283 4.298 124,110 +0.03(+0.65%)
Sep 28, 2018 4.282 4.287 4.265 4.271 198,970 -0.01(-0.13%)
Sep 27, 2018 4.287 4.287 4.265 4.276 59,989 -0.01(-0.26%)
Sep 26, 2018 4.287 4.287 4.271 4.287 87,346 +0.01(+0.13%)
Sep 25, 2018 4.282 4.287 4.265 4.282 85,901 +0.00(+0.00%)
Sep 24, 2018 4.287 4.287 4.265 4.282 171,157 +0.01(+0.13%)
Sep 21, 2018 4.287 4.287 4.271 4.276 77,787 -0.01(-0.26%)
Sep 20, 2018 4.287 4.287 4.271 4.287 99,443 +0.03(+0.65%)
Sep 19, 2018 4.276 4.293 4.260 4.260 104,143 -0.02(-0.39%)
Sep 18, 2018 4.276 4.276 4.254 4.276 93,575 +0.01(+0.26%)
Sep 17, 2018 4.298 4.298 4.254 4.265 91,571 -0.01(-0.13%)
Sep 14, 2018 4.309 4.309 4.260 4.271 118,859 +0.00(+0.00%)
Sep 13, 2018 4.260 4.282 4.254 4.271 100,501 +0.02(+0.38%)
Sep 12, 2018 4.249 4.265 4.244 4.254 95,747 +0.01(+0.13%)
Sep 11, 2018 4.238 4.249 4.233 4.249 42,516 +0.01(+0.24%)
Sep 10, 2018 4.238 4.249 4.233 4.239 55,423 -0.00(-0.11%)
Sep 07, 2018 4.254 4.254 4.238 4.244 87,716 -0.01(-0.26%)
Sep 06, 2018 4.260 4.260 4.249 4.254 121,476 +0.01(+0.13%)
Sep 05, 2018 4.260 4.265 4.244 4.249 51,828 +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.