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 )

7.100 -0.020 (-0.28%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 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 4.125 4.132 4.111 4.118 131,006 -0.01(-0.17%)
Aug 28, 2020 4.125 4.132 4.118 4.125 62,584 +0.00(+0.00%)
Aug 27, 2020 4.111 4.145 4.111 4.125 187,015 -0.01(-0.16%)
Aug 26, 2020 4.125 4.132 4.108 4.132 137,128 +0.02(+0.50%)
Aug 25, 2020 4.132 4.132 4.091 4.111 112,600 -0.01(-0.17%)
Aug 24, 2020 4.125 4.139 4.111 4.118 83,235 +0.01(+0.17%)
Aug 21, 2020 4.091 4.118 4.084 4.111 117,382 +0.01(+0.33%)
Aug 20, 2020 4.105 4.112 4.070 4.098 47,606 -0.03(-0.82%)
Aug 19, 2020 4.125 4.145 4.125 4.132 68,560 -0.01(-0.16%)
Aug 18, 2020 4.125 4.145 4.111 4.139 86,754 +0.01(+0.25%)
Aug 17, 2020 4.145 4.152 4.111 4.128 144,109 -0.00(-0.08%)
Aug 14, 2020 4.105 4.132 4.105 4.132 61,409 +0.01(+0.17%)
Aug 13, 2020 4.118 4.139 4.118 4.125 114,680 +0.01(+0.14%)
Aug 12, 2020 4.077 4.139 4.077 4.119 136,256 +0.06(+1.37%)
Aug 11, 2020 4.118 4.118 4.057 4.064 127,251 +0.01(+0.34%)
Aug 10, 2020 4.009 4.050 4.009 4.050 67,726 +0.04(+1.02%)
Aug 07, 2020 4.009 4.016 3.996 4.009 53,035 -0.01(-0.17%)
Aug 06, 2020 3.996 4.023 3.996 4.016 100,765 +0.00(+0.00%)
Aug 05, 2020 3.989 4.016 3.989 4.016 91,481 +0.04(+1.03%)
Aug 04, 2020 3.928 3.989 3.921 3.975 76,869 +0.04(+1.04%)
Aug 03, 2020 3.941 3.955 3.934 3.934 131,194 -0.01(-0.34%)
Jul 31, 2020 3.934 3.948 3.921 3.948 80,801 +0.00(+0.00%)
Jul 30, 2020 3.921 3.948 3.914 3.948 118,638 +0.01(+0.17%)
Jul 29, 2020 3.921 3.941 3.914 3.941 71,880 +0.03(+0.70%)
Jul 28, 2020 3.921 3.934 3.914 3.914 68,108 -0.01(-0.35%)
Jul 27, 2020 3.921 3.934 3.914 3.928 102,206 +0.01(+0.17%)
Jul 24, 2020 3.928 3.935 3.914 3.921 61,115 -0.01(-0.17%)
Jul 23, 2020 3.968 3.982 3.913 3.928 149,811 -0.04(-1.03%)
Jul 22, 2020 3.955 3.968 3.953 3.968 34,311 +0.02(+0.52%)
Jul 21, 2020 3.928 3.955 3.928 3.948 49,541 +0.01(+0.35%)
Jul 20, 2020 3.907 3.934 3.900 3.934 45,364 +0.02(+0.52%)
Jul 17, 2020 3.907 3.928 3.907 3.914 28,500 +0.01(+0.35%)
Jul 16, 2020 3.880 3.907 3.873 3.900 71,572 +0.01(+0.17%)
Jul 15, 2020 3.880 3.914 3.880 3.893 95,466 +0.01(+0.35%)
Jul 14, 2020 3.839 3.914 3.825 3.880 108,865 +0.03(+0.71%)
Jul 13, 2020 3.893 3.900 3.853 3.853 41,628 -0.01(-0.35%)
Jul 10, 2020 3.812 3.866 3.812 3.866 30,263 +0.05(+1.43%)
Jul 09, 2020 3.880 3.880 3.812 3.812 114,053 -0.05(-1.41%)
Jul 08, 2020 3.873 3.900 3.859 3.866 156,086 +0.01(+0.35%)
Jul 07, 2020 3.887 3.900 3.853 3.853 85,417 -0.04(-1.05%)
Jul 06, 2020 3.934 3.934 3.880 3.893 50,111 +0.01(+0.18%)
Jul 02, 2020 3.914 3.928 3.866 3.887 186,283 +0.00(+0.00%)
Jul 01, 2020 3.866 3.887 3.832 3.887 110,379 +0.05(+1.24%)
Jun 30, 2020 3.778 3.846 3.771 3.839 216,447 +0.10(+2.55%)
Jun 29, 2020 3.723 3.744 3.703 3.744 83,425 +0.03(+0.92%)
Jun 26, 2020 3.751 3.791 3.710 3.710 85,208 -0.05(-1.45%)
Jun 25, 2020 3.744 3.778 3.737 3.764 40,477 +0.00(+0.00%)
Jun 24, 2020 3.819 3.819 3.744 3.764 70,986 -0.05(-1.43%)
Jun 23, 2020 3.825 3.839 3.809 3.819 88,321 +0.02(+0.54%)
Jun 22, 2020 3.767 3.805 3.764 3.798 120,933 +0.00(+0.00%)
Jun 19, 2020 3.825 3.846 3.771 3.798 120,614 -0.01(-0.36%)
Jun 18, 2020 3.805 3.832 3.805 3.812 88,283 -0.01(-0.18%)
Jun 17, 2020 3.859 3.866 3.819 3.819 96,500 -0.04(-1.06%)
Jun 16, 2020 3.873 3.907 3.825 3.859 156,250 +0.06(+1.52%)
Jun 15, 2020 3.757 3.819 3.757 3.802 163,472 -0.00(-0.09%)
Jun 12, 2020 3.851 3.877 3.772 3.805 200,470 +0.03(+0.70%)
Jun 11, 2020 3.884 3.889 3.765 3.779 153,023 -0.16(-4.02%)
Jun 10, 2020 3.963 3.966 3.920 3.937 134,652 -0.03(-0.67%)
Jun 09, 2020 3.963 4.029 3.963 3.963 130,789 -0.06(-1.48%)
Jun 08, 2020 3.924 4.036 3.917 4.023 217,720 +0.09(+2.18%)
Jun 05, 2020 3.904 3.950 3.858 3.937 309,956 +0.10(+2.58%)
Jun 04, 2020 3.845 3.864 3.818 3.838 138,038 -0.03(-0.85%)
Jun 03, 2020 3.812 3.878 3.785 3.871 195,951 +0.10(+2.62%)
Jun 02, 2020 3.759 3.779 3.746 3.772 112,959 +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.