Skip to main content

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

Historical Prices

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.