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 (%)
Feb 26, 2021 5.319 5.371 5.253 5.282 184,070 +0.03(+0.56%)
Feb 25, 2021 5.400 5.437 5.253 5.253 248,151 -0.14(-2.60%)
Feb 24, 2021 5.349 5.400 5.349 5.393 76,995 +0.06(+1.11%)
Feb 23, 2021 5.371 5.371 5.319 5.334 108,895 -0.07(-1.23%)
Feb 22, 2021 5.327 5.415 5.290 5.400 109,234 +0.06(+1.10%)
Feb 19, 2021 5.400 5.400 5.327 5.341 87,697 -0.02(-0.41%)
Feb 18, 2021 5.349 5.423 5.349 5.364 77,895 -0.05(-0.95%)
Feb 17, 2021 5.393 5.459 5.382 5.415 125,801 +0.04(+0.69%)
Feb 16, 2021 5.312 5.408 5.312 5.378 162,468 +0.10(+1.82%)
Feb 12, 2021 5.282 5.297 5.238 5.282 110,198 -0.01(-0.14%)
Feb 11, 2021 5.327 5.327 5.275 5.290 121,314 -0.01(-0.14%)
Feb 10, 2021 5.327 5.334 5.268 5.297 110,748 +0.01(+0.28%)
Feb 09, 2021 5.312 5.334 5.268 5.282 115,315 -0.03(-0.56%)
Feb 08, 2021 5.341 5.356 5.312 5.312 112,581 +0.01(+0.28%)
Feb 05, 2021 5.245 5.356 5.201 5.297 225,547 +0.06(+1.13%)
Feb 04, 2021 5.253 5.275 5.216 5.238 91,245 +0.02(+0.42%)
Feb 03, 2021 5.216 5.264 5.164 5.216 197,687 +0.01(+0.28%)
Feb 02, 2021 5.127 5.209 5.127 5.201 124,860 +0.11(+2.17%)
Feb 01, 2021 5.135 5.172 5.024 5.091 214,595 +0.00(+0.00%)
Jan 29, 2021 5.164 5.186 5.039 5.091 132,292 -0.09(-1.71%)
Jan 28, 2021 5.201 5.238 5.164 5.179 180,050 +0.01(+0.14%)
Jan 27, 2021 5.186 5.223 5.164 5.172 102,908 -0.06(-1.13%)
Jan 26, 2021 5.253 5.268 5.216 5.231 169,228 -0.04(-0.70%)
Jan 25, 2021 5.275 5.304 5.253 5.268 72,968 -0.04(-0.70%)
Jan 22, 2021 5.304 5.319 5.245 5.304 111,553 -0.02(-0.42%)
Jan 21, 2021 5.349 5.349 5.290 5.327 95,585 +0.01(+0.14%)
Jan 20, 2021 5.364 5.378 5.297 5.319 116,018 -0.01(-0.14%)
Jan 19, 2021 5.319 5.386 5.319 5.327 159,359 +0.00(+0.00%)
Jan 15, 2021 5.312 5.356 5.260 5.327 187,730 +0.03(+0.56%)
Jan 14, 2021 5.282 5.327 5.253 5.297 238,647 +0.03(+0.56%)
Jan 13, 2021 5.231 5.282 5.201 5.268 188,806 +0.05(+0.99%)
Jan 12, 2021 5.238 5.238 5.157 5.216 150,153 +0.01(+0.14%)
Jan 11, 2021 5.216 5.253 5.194 5.209 121,894 -0.07(-1.40%)
Jan 08, 2021 5.238 5.297 5.209 5.282 156,825 +0.07(+1.42%)
Jan 07, 2021 5.223 5.245 5.186 5.209 128,361 -0.01(-0.28%)
Jan 06, 2021 5.105 5.268 5.061 5.223 244,165 +0.11(+2.16%)
Jan 05, 2021 4.973 5.157 4.965 5.113 311,898 +0.15(+2.97%)
Jan 04, 2021 5.002 5.043 4.936 4.965 91,997 -0.01(-0.30%)
Dec 31, 2020 4.980 4.980 4.980 256,423 -0.04(-0.88%)
Dec 30, 2020 5.135 5.172 4.987 5.024 256,423 -0.05(-1.02%)
Dec 29, 2020 5.105 5.105 5.002 5.076 197,843 -0.03(-0.58%)
Dec 28, 2020 4.995 5.157 4.980 5.105 345,478 +0.10(+2.06%)
Dec 24, 2020 4.943 5.002 4.921 5.002 141,509 +0.08(+1.65%)
Dec 23, 2020 4.958 4.995 4.906 4.921 229,838 -0.06(-1.19%)
Dec 22, 2020 4.899 4.980 4.860 4.980 235,279 +0.10(+1.96%)
Dec 21, 2020 4.891 4.891 4.858 4.884 91,901 -0.01(-0.30%)
Dec 18, 2020 4.906 4.913 4.891 4.899 70,483 -0.01(-0.15%)
Dec 17, 2020 4.906 4.936 4.877 4.906 151,996 +0.04(+0.76%)
Dec 16, 2020 4.854 4.884 4.847 4.869 142,336 +0.00(+0.00%)
Dec 15, 2020 4.913 4.921 4.869 4.869 186,968 -0.05(-1.05%)
Dec 14, 2020 4.921 4.957 4.885 4.921 420,533 +0.05(+1.03%)
Dec 11, 2020 4.806 4.878 4.785 4.871 210,336 +0.06(+1.19%)
Dec 10, 2020 4.820 4.849 4.756 4.813 203,658 +0.00(+0.00%)
Dec 09, 2020 4.770 4.856 4.748 4.813 327,873 +0.07(+1.52%)
Dec 08, 2020 4.684 4.770 4.684 4.741 252,826 +0.06(+1.23%)
Dec 07, 2020 4.684 4.713 4.641 4.684 192,486 -0.01(-0.15%)
Dec 04, 2020 4.669 4.691 4.630 4.691 209,361 +0.01(+0.15%)
Dec 03, 2020 4.655 4.720 4.605 4.684 194,571 +0.01(+0.31%)
Dec 02, 2020 4.648 4.679 4.612 4.669 114,869 +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.