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, 2020 4.588 4.624 4.538 4.610 160,792 +0.01(+0.16%)
Nov 27, 2020 4.610 4.617 4.552 4.603 167,943 +0.01(+0.16%)
Nov 25, 2020 4.624 4.624 4.567 4.595 192,354 -0.03(-0.62%)
Nov 24, 2020 4.595 4.638 4.567 4.624 221,469 +0.02(+0.47%)
Nov 23, 2020 4.595 4.617 4.575 4.603 193,803 +0.06(+1.26%)
Nov 20, 2020 4.567 4.588 4.538 4.545 81,182 -0.04(-0.94%)
Nov 19, 2020 4.560 4.588 4.560 4.588 110,844 +0.01(+0.31%)
Nov 18, 2020 4.567 4.595 4.552 4.574 87,484 +0.04(+0.95%)
Nov 17, 2020 4.567 4.567 4.517 4.531 111,212 -0.05(-1.10%)
Nov 16, 2020 4.509 4.588 4.488 4.581 112,618 +0.11(+2.57%)
Nov 13, 2020 4.445 4.466 4.438 4.466 47,983 +0.04(+0.97%)
Nov 12, 2020 4.423 4.452 4.409 4.423 94,632 -0.01(-0.32%)
Nov 11, 2020 4.416 4.438 4.387 4.438 82,370 +0.06(+1.48%)
Nov 10, 2020 4.387 4.409 4.366 4.373 179,042 -0.02(-0.49%)
Nov 09, 2020 4.409 4.445 4.373 4.395 140,786 +0.06(+1.32%)
Nov 06, 2020 4.344 4.344 4.323 4.337 63,327 -0.01(-0.17%)
Nov 05, 2020 4.359 4.359 4.287 4.344 94,646 +0.04(+1.00%)
Nov 04, 2020 4.266 4.344 4.194 4.301 127,365 +0.08(+1.87%)
Nov 03, 2020 4.187 4.223 4.187 4.223 84,747 +0.06(+1.55%)
Nov 02, 2020 4.151 4.180 4.144 4.158 76,789 +0.03(+0.69%)
Oct 30, 2020 4.194 4.208 4.108 4.129 92,759 -0.07(-1.71%)
Oct 29, 2020 4.172 4.208 4.137 4.201 92,794 +0.03(+0.69%)
Oct 28, 2020 4.230 4.230 4.158 4.172 175,339 -0.09(-2.18%)
Oct 27, 2020 4.251 4.280 4.251 4.266 69,466 +0.01(+0.34%)
Oct 26, 2020 4.323 4.323 4.244 4.251 103,505 -0.09(-2.15%)
Oct 23, 2020 4.330 4.344 4.310 4.344 41,427 +0.03(+0.66%)
Oct 22, 2020 4.301 4.327 4.287 4.316 67,506 -0.01(-0.17%)
Oct 21, 2020 4.301 4.323 4.301 4.323 84,603 +0.01(+0.33%)
Oct 20, 2020 4.287 4.313 4.251 4.309 127,002 +0.03(+0.67%)
Oct 19, 2020 4.330 4.333 4.244 4.280 125,060 -0.02(-0.50%)
Oct 16, 2020 4.309 4.337 4.301 4.301 49,099 +0.01(+0.17%)
Oct 15, 2020 4.266 4.294 4.266 4.294 79,639 -0.03(-0.66%)
Oct 14, 2020 4.337 4.352 4.294 4.323 58,650 +0.00(+0.00%)
Oct 13, 2020 4.352 4.361 4.294 4.323 178,117 -0.02(-0.50%)
Oct 12, 2020 4.373 4.387 4.344 4.344 85,584 -0.01(-0.33%)
Oct 09, 2020 4.359 4.373 4.337 4.359 43,101 +0.02(+0.50%)
Oct 08, 2020 4.344 4.352 4.330 4.337 56,845 +0.01(+0.33%)
Oct 07, 2020 4.301 4.344 4.280 4.323 88,878 +0.04(+1.00%)
Oct 06, 2020 4.301 4.316 4.266 4.280 100,821 +0.01(+0.34%)
Oct 05, 2020 4.266 4.301 4.266 4.266 47,661 +0.00(+0.00%)
Oct 02, 2020 4.223 4.266 4.187 4.266 65,698 +0.01(+0.17%)
Oct 01, 2020 4.273 4.301 4.251 4.258 42,591 -0.03(-0.67%)
Sep 30, 2020 4.237 4.287 4.230 4.287 181,390 +0.07(+1.70%)
Sep 29, 2020 4.172 4.215 4.158 4.215 119,592 +0.04(+1.03%)
Sep 28, 2020 4.165 4.208 4.154 4.172 163,821 +0.05(+1.22%)
Sep 25, 2020 4.094 4.129 4.094 4.122 53,702 +0.01(+0.17%)
Sep 24, 2020 4.151 4.158 4.086 4.115 142,417 -0.04(-1.03%)
Sep 23, 2020 4.230 4.230 4.158 4.158 97,235 -0.05(-1.19%)
Sep 22, 2020 4.165 4.215 4.165 4.208 88,955 +0.05(+1.21%)
Sep 21, 2020 4.194 4.201 4.158 4.158 226,644 -0.07(-1.69%)
Sep 18, 2020 4.266 4.301 4.223 4.230 123,725 -0.04(-1.01%)
Sep 17, 2020 4.258 4.301 4.251 4.273 110,113 -0.01(-0.17%)
Sep 16, 2020 4.359 4.359 4.244 4.280 254,721 -0.09(-2.13%)
Sep 15, 2020 4.373 4.380 4.352 4.373 135,246 +0.03(+0.66%)
Sep 14, 2020 4.261 4.344 4.247 4.344 381,819 +0.10(+2.30%)
Sep 11, 2020 4.261 4.264 4.233 4.247 137,311 +0.00(+0.00%)
Sep 10, 2020 4.268 4.275 4.226 4.247 254,684 -0.02(-0.49%)
Sep 09, 2020 4.226 4.268 4.219 4.268 358,536 +0.10(+2.51%)
Sep 08, 2020 4.150 4.198 4.094 4.163 899,638 +0.03(+0.84%)
Sep 04, 2020 4.163 4.177 4.052 4.129 123,522 -0.01(-0.17%)
Sep 03, 2020 4.219 4.226 4.122 4.136 252,469 -0.10(-2.46%)
Sep 02, 2020 4.212 4.240 4.212 4.240 250,563 +0.03(+0.66%)
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.