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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 4.117 4.123 4.103 4.110 131,274 -0.01(-0.16%)
Aug 28, 2020 4.117 4.123 4.110 4.117 62,712 +0.00(+0.00%)
Aug 27, 2020 4.103 4.137 4.103 4.117 187,398 -0.01(-0.16%)
Aug 26, 2020 4.117 4.123 4.100 4.123 137,409 +0.02(+0.50%)
Aug 25, 2020 4.123 4.123 4.083 4.103 112,830 -0.01(-0.17%)
Aug 24, 2020 4.117 4.130 4.103 4.110 83,405 +0.01(+0.17%)
Aug 21, 2020 4.083 4.110 4.076 4.103 117,622 +0.01(+0.33%)
Aug 20, 2020 4.096 4.103 4.062 4.089 47,704 -0.03(-0.82%)
Aug 19, 2020 4.117 4.137 4.117 4.123 68,700 -0.01(-0.16%)
Aug 18, 2020 4.117 4.137 4.103 4.130 86,931 +0.01(+0.25%)
Aug 17, 2020 4.137 4.144 4.103 4.120 144,404 -0.00(-0.08%)
Aug 14, 2020 4.096 4.123 4.096 4.123 61,534 +0.01(+0.16%)
Aug 13, 2020 4.110 4.130 4.109 4.117 114,915 +0.01(+0.14%)
Aug 12, 2020 4.069 4.130 4.069 4.111 136,534 +0.06(+1.37%)
Aug 11, 2020 4.110 4.110 4.049 4.055 127,512 +0.01(+0.34%)
Aug 10, 2020 4.001 4.042 4.001 4.042 67,864 +0.04(+1.02%)
Aug 07, 2020 4.001 4.008 3.987 4.001 53,143 -0.01(-0.17%)
Aug 06, 2020 3.987 4.015 3.987 4.008 100,971 +0.00(+0.00%)
Aug 05, 2020 3.981 4.008 3.981 4.008 91,668 +0.04(+1.03%)
Aug 04, 2020 3.920 3.981 3.913 3.967 77,027 +0.04(+1.04%)
Aug 03, 2020 3.933 3.947 3.926 3.926 131,463 -0.01(-0.34%)
Jul 31, 2020 3.926 3.940 3.913 3.940 80,966 +0.00(+0.00%)
Jul 30, 2020 3.913 3.940 3.906 3.940 118,881 +0.01(+0.17%)
Jul 29, 2020 3.913 3.933 3.906 3.933 72,027 +0.03(+0.70%)
Jul 28, 2020 3.913 3.926 3.906 3.906 68,247 -0.01(-0.35%)
Jul 27, 2020 3.913 3.926 3.906 3.920 102,415 +0.01(+0.17%)
Jul 24, 2020 3.920 3.927 3.906 3.913 61,240 -0.01(-0.17%)
Jul 23, 2020 3.960 3.974 3.905 3.920 150,118 -0.04(-1.03%)
Jul 22, 2020 3.947 3.960 3.945 3.960 34,381 +0.02(+0.52%)
Jul 21, 2020 3.920 3.947 3.920 3.940 49,642 +0.01(+0.35%)
Jul 20, 2020 3.899 3.926 3.892 3.926 45,457 +0.02(+0.52%)
Jul 17, 2020 3.899 3.920 3.899 3.906 28,559 +0.01(+0.35%)
Jul 16, 2020 3.872 3.899 3.865 3.892 71,718 +0.01(+0.17%)
Jul 15, 2020 3.872 3.906 3.872 3.886 95,661 +0.01(+0.35%)
Jul 14, 2020 3.831 3.906 3.818 3.872 109,088 +0.03(+0.71%)
Jul 13, 2020 3.886 3.892 3.845 3.845 41,714 -0.01(-0.35%)
Jul 10, 2020 3.804 3.858 3.804 3.858 30,325 +0.05(+1.43%)
Jul 09, 2020 3.872 3.872 3.804 3.804 114,286 -0.05(-1.41%)
Jul 08, 2020 3.865 3.892 3.852 3.858 156,405 +0.01(+0.35%)
Jul 07, 2020 3.879 3.892 3.845 3.845 85,592 -0.04(-1.05%)
Jul 06, 2020 3.926 3.926 3.872 3.886 50,214 +0.01(+0.18%)
Jul 02, 2020 3.906 3.920 3.858 3.879 186,664 +0.00(+0.00%)
Jul 01, 2020 3.858 3.879 3.824 3.879 110,604 +0.05(+1.24%)
Jun 30, 2020 3.770 3.838 3.763 3.831 216,890 +0.10(+2.55%)
Jun 29, 2020 3.716 3.736 3.695 3.736 83,595 +0.03(+0.92%)
Jun 26, 2020 3.743 3.784 3.702 3.702 85,383 -0.05(-1.45%)
Jun 25, 2020 3.736 3.770 3.729 3.756 40,559 +0.00(+0.00%)
Jun 24, 2020 3.811 3.811 3.736 3.756 71,131 -0.05(-1.43%)
Jun 23, 2020 3.818 3.831 3.801 3.811 88,502 +0.02(+0.54%)
Jun 22, 2020 3.759 3.797 3.757 3.790 121,180 +0.00(+0.00%)
Jun 19, 2020 3.818 3.838 3.763 3.790 120,861 -0.01(-0.36%)
Jun 18, 2020 3.797 3.824 3.797 3.804 88,464 -0.01(-0.18%)
Jun 17, 2020 3.852 3.858 3.811 3.811 96,697 -0.04(-1.06%)
Jun 16, 2020 3.865 3.899 3.818 3.852 156,570 +0.06(+1.52%)
Jun 15, 2020 3.750 3.811 3.750 3.794 163,807 -0.00(-0.09%)
Jun 12, 2020 3.843 3.869 3.764 3.797 200,881 +0.03(+0.70%)
Jun 11, 2020 3.876 3.881 3.758 3.771 153,336 -0.16(-4.02%)
Jun 10, 2020 3.955 3.957 3.912 3.929 134,927 -0.03(-0.67%)
Jun 09, 2020 3.955 4.021 3.955 3.955 131,057 -0.06(-1.48%)
Jun 08, 2020 3.916 4.028 3.909 4.014 218,165 +0.09(+2.18%)
Jun 05, 2020 3.896 3.942 3.850 3.929 310,590 +0.10(+2.58%)
Jun 04, 2020 3.837 3.856 3.810 3.830 138,320 -0.03(-0.85%)
Jun 03, 2020 3.804 3.870 3.777 3.863 196,352 +0.10(+2.62%)
Jun 02, 2020 3.751 3.771 3.738 3.764 113,190 +0.01(+0.35%)
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.