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 (%)
Aug 31, 2018 4.367 4.367 4.367 0 -0.02(-0.35%)
Aug 30, 2018 4.383 4.383 4.366 4.383 87,698 +0.01(+0.13%)
Aug 29, 2018 4.383 4.386 4.361 4.377 173,522 +0.00(+0.00%)
Aug 28, 2018 4.372 4.383 4.366 4.377 143,604 +0.03(+0.64%)
Aug 27, 2018 4.366 4.372 4.349 4.349 143,167 +0.00(+0.00%)
Aug 24, 2018 4.377 4.377 4.349 4.349 103,921 -0.01(-0.26%)
Aug 23, 2018 4.372 4.388 4.359 4.361 234,056 -0.01(-0.13%)
Aug 22, 2018 4.361 4.366 4.333 4.366 116,642 +0.02(+0.38%)
Aug 21, 2018 4.361 4.372 4.344 4.349 107,525 +0.00(+0.00%)
Aug 20, 2018 4.361 4.366 4.338 4.349 184,695 +0.01(+0.26%)
Aug 17, 2018 4.338 4.355 4.327 4.338 108,956 +0.01(+0.26%)
Aug 16, 2018 4.349 4.372 4.310 4.327 112,424 -0.02(-0.50%)
Aug 15, 2018 4.361 4.363 4.337 4.349 151,513 -0.02(-0.40%)
Aug 14, 2018 4.366 4.383 4.360 4.366 178,698 +0.01(+0.26%)
Aug 13, 2018 4.355 4.361 4.333 4.355 161,577 +0.02(+0.51%)
Aug 10, 2018 4.361 4.361 4.322 4.333 45,128 -0.02(-0.51%)
Aug 09, 2018 4.344 4.355 4.327 4.355 271,295 +0.02(+0.51%)
Aug 08, 2018 4.344 4.344 4.316 4.333 88,267 -0.01(-0.13%)
Aug 07, 2018 4.299 4.338 4.282 4.338 219,802 +0.06(+1.30%)
Aug 06, 2018 4.294 4.310 4.277 4.283 172,352 +0.01(+0.26%)
Aug 03, 2018 4.255 4.277 4.249 4.272 66,524 +0.02(+0.39%)
Aug 02, 2018 4.244 4.263 4.233 4.255 67,835 +0.01(+0.13%)
Aug 01, 2018 4.260 4.266 4.238 4.249 51,061 +0.01(+0.13%)
Jul 31, 2018 4.255 4.266 4.233 4.244 86,807 -0.01(-0.26%)
Jul 30, 2018 4.244 4.266 4.233 4.255 101,703 +0.02(+0.39%)
Jul 27, 2018 4.272 4.277 4.238 4.238 107,517 -0.03(-0.65%)
Jul 26, 2018 4.283 4.283 4.249 4.266 65,666 -0.02(-0.52%)
Jul 25, 2018 4.266 4.288 4.249 4.288 76,323 +0.04(+1.05%)
Jul 24, 2018 4.294 4.294 4.244 4.244 70,701 -0.01(-0.26%)
Jul 23, 2018 4.266 4.266 4.244 4.255 101,981 +0.01(+0.13%)
Jul 20, 2018 4.277 4.277 4.238 4.249 75,302 +0.00(+0.00%)
Jul 19, 2018 4.255 4.255 4.234 4.249 40,241 +0.00(+0.00%)
Jul 18, 2018 4.255 4.255 4.233 4.249 35,374 +0.00(+0.00%)
Jul 17, 2018 4.266 4.266 4.238 4.249 81,823 +0.01(+0.13%)
Jul 16, 2018 4.283 4.283 4.234 4.244 91,478 -0.01(-0.26%)
Jul 13, 2018 4.277 4.277 4.244 4.255 49,303 +0.00(+0.00%)
Jul 12, 2018 4.249 4.266 4.238 4.255 124,226 +0.02(+0.39%)
Jul 11, 2018 4.238 4.238 4.213 4.238 101,906 -0.01(-0.13%)
Jul 10, 2018 4.227 4.255 4.227 4.244 354,129 +0.03(+0.66%)
Jul 09, 2018 4.210 4.221 4.194 4.216 116,194 +0.02(+0.53%)
Jul 06, 2018 4.227 4.227 4.166 4.194 278,820 -0.01(-0.13%)
Jul 05, 2018 4.199 4.205 4.166 4.199 245,942 +0.01(+0.27%)
Jul 03, 2018 4.188 4.188 4.188 0 -0.01(-0.26%)
Jul 02, 2018 4.221 4.221 4.149 4.199 645,022 +0.06(+1.34%)
Jun 29, 2018 4.132 4.144 4.116 4.144 164,892 +0.03(+0.68%)
Jun 28, 2018 4.110 4.116 4.079 4.116 89,453 +0.02(+0.41%)
Jun 27, 2018 4.132 4.138 4.099 4.099 61,267 -0.03(-0.67%)
Jun 26, 2018 4.116 4.127 4.088 4.127 40,040 +0.02(+0.54%)
Jun 25, 2018 4.138 4.144 4.077 4.105 62,130 -0.04(-1.07%)
Jun 22, 2018 4.183 4.183 4.138 4.149 74,088 -0.02(-0.53%)
Jun 21, 2018 4.166 4.171 4.144 4.171 51,466 +0.02(+0.40%)
Jun 20, 2018 4.166 4.166 4.144 4.155 29,650 +0.02(+0.54%)
Jun 19, 2018 4.132 4.138 4.119 4.132 20,496 -0.01(-0.27%)
Jun 18, 2018 4.149 4.149 4.127 4.144 40,376 -0.02(-0.40%)
Jun 15, 2018 4.160 4.138 4.160 108,150 +0.00(+0.00%)
Jun 14, 2018 4.188 4.188 4.155 4.160 86,330 +0.00(+0.00%)
Jun 13, 2018 4.177 4.177 4.144 4.160 95,511 +0.01(+0.13%)
Jun 12, 2018 4.149 4.166 4.139 4.155 85,898 +0.01(+0.13%)
Jun 11, 2018 4.144 4.149 4.128 4.149 89,135 +0.02(+0.53%)
Jun 08, 2018 4.149 4.149 4.117 4.128 59,046 -0.03(-0.65%)
Jun 07, 2018 4.122 4.155 4.111 4.155 75,582 +0.04(+0.92%)
Jun 06, 2018 4.117 4.117 70,691 +0.03(+0.66%)
Jun 05, 2018 4.079 4.095 4.079 4.090 87,014 +0.02(+0.40%)
Jun 04, 2018 4.068 4.090 4.052 4.073 129,384 +0.01(+0.27%)
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.