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 )

7.310 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2019 3.822 3.833 3.798 3.798 98,983 -0.05(-1.40%)
May 30, 2019 3.864 3.870 3.834 3.852 59,319 +0.01(+0.16%)
May 29, 2019 3.876 3.900 3.834 3.846 108,075 -0.04(-1.08%)
May 28, 2019 3.912 3.930 3.882 3.888 64,402 -0.03(-0.76%)
May 24, 2019 3.942 3.942 3.900 3.918 54,248 +0.01(+0.15%)
May 23, 2019 3.942 3.960 3.906 3.912 70,676 -0.05(-1.21%)
May 22, 2019 3.990 4.020 3.960 3.960 203,574 -0.05(-1.20%)
May 21, 2019 3.990 4.014 3.990 4.008 80,525 +0.02(+0.45%)
May 20, 2019 3.990 4.002 3.971 3.990 80,336 -0.01(-0.30%)
May 17, 2019 4.008 4.020 3.990 4.002 93,975 -0.02(-0.60%)
May 16, 2019 4.008 4.044 4.008 4.026 81,112 +0.03(+0.75%)
May 15, 2019 3.984 4.002 3.960 3.996 77,218 +0.01(+0.15%)
May 14, 2019 3.966 4.020 3.960 3.990 111,062 +0.05(+1.37%)
May 13, 2019 3.948 3.976 3.930 3.936 147,666 -0.07(-1.79%)
May 10, 2019 3.972 4.026 3.960 4.008 181,607 +0.01(+0.30%)
May 09, 2019 4.002 4.002 3.948 3.996 180,721 -0.01(-0.25%)
May 08, 2019 4.026 4.026 3.996 4.006 103,655 +0.00(+0.10%)
May 07, 2019 4.062 4.062 3.990 4.002 113,503 -0.06(-1.47%)
May 06, 2019 4.044 4.062 4.032 4.062 123,777 -0.02(-0.44%)
May 03, 2019 4.074 4.104 4.068 4.080 92,473 +0.04(+0.89%)
May 02, 2019 4.074 4.080 4.041 4.044 123,346 -0.02(-0.59%)
May 01, 2019 4.098 4.098 4.058 4.068 111,335 -0.01(-0.29%)
Apr 30, 2019 4.092 4.098 4.069 4.080 73,257 -0.01(-0.15%)
Apr 29, 2019 4.074 4.086 4.062 4.086 69,748 +0.02(+0.44%)
Apr 26, 2019 4.056 4.074 4.056 4.068 54,916 +0.00(+0.00%)
Apr 25, 2019 4.098 4.098 4.056 4.068 116,664 -0.02(-0.59%)
Apr 24, 2019 4.098 4.098 4.074 4.092 57,026 -0.01(-0.15%)
Apr 23, 2019 4.080 4.098 4.080 4.098 70,070 +0.02(+0.44%)
Apr 22, 2019 4.080 4.086 4.059 4.080 93,691 +0.00(+0.00%)
Apr 18, 2019 4.098 4.098 4.080 4.080 55,917 -0.02(-0.44%)
Apr 17, 2019 4.086 4.098 4.086 4.098 80,429 +0.02(+0.44%)
Apr 16, 2019 4.086 4.086 4.074 4.080 67,820 +0.00(+0.00%)
Apr 15, 2019 4.062 4.086 4.062 4.080 68,997 +0.03(+0.74%)
Apr 12, 2019 4.086 4.086 4.050 4.050 114,673 -0.01(-0.29%)
Apr 11, 2019 4.056 4.092 4.056 4.062 109,338 +0.01(+0.15%)
Apr 10, 2019 4.050 4.074 4.044 4.056 139,167 +0.02(+0.45%)
Apr 09, 2019 4.038 4.074 4.038 4.038 115,579 +0.01(+0.15%)
Apr 08, 2019 4.056 4.074 3.966 4.032 301,834 -0.01(-0.15%)
Apr 05, 2019 4.068 4.074 4.038 4.038 193,793 -0.01(-0.15%)
Apr 04, 2019 4.062 4.074 4.044 4.044 142,700 -0.01(-0.30%)
Apr 03, 2019 4.074 4.074 4.044 4.056 169,633 -0.02(-0.44%)
Apr 02, 2019 4.092 4.094 4.068 4.074 92,633 -0.01(-0.15%)
Apr 01, 2019 4.110 4.116 4.050 4.080 253,975 -0.01(-0.29%)
Mar 29, 2019 4.062 4.092 4.044 4.092 301,956 +0.06(+1.49%)
Mar 28, 2019 4.026 4.032 4.008 4.032 82,523 +0.01(+0.30%)
Mar 27, 2019 4.026 4.026 4.002 4.020 87,051 +0.02(+0.45%)
Mar 26, 2019 4.014 4.020 3.978 4.002 88,083 +0.01(+0.15%)
Mar 25, 2019 4.014 4.020 3.984 3.996 70,109 -0.02(-0.45%)
Mar 22, 2019 4.074 4.074 4.008 4.014 142,215 -0.07(-1.62%)
Mar 21, 2019 4.044 4.080 4.026 4.080 224,634 +0.05(+1.34%)
Mar 20, 2019 4.068 4.068 4.020 4.026 105,502 -0.03(-0.74%)
Mar 19, 2019 4.074 4.074 4.044 4.056 112,735 +0.01(+0.30%)
Mar 18, 2019 4.038 4.062 4.038 4.044 104,281 +0.01(+0.15%)
Mar 15, 2019 4.032 4.050 4.032 4.038 119,680 +0.00(+0.00%)
Mar 14, 2019 4.038 4.050 4.032 4.038 144,707 +0.02(+0.60%)
Mar 13, 2019 4.008 4.031 4.002 4.014 236,979 +0.01(+0.15%)
Mar 12, 2019 4.020 4.031 3.995 4.008 196,490 +0.01(+0.29%)
Mar 11, 2019 4.002 4.037 3.985 3.996 193,389 +0.03(+0.74%)
Mar 08, 2019 3.967 3.985 3.944 3.967 274,759 -0.02(-0.44%)
Mar 07, 2019 4.008 4.008 3.967 3.985 248,593 -0.02(-0.58%)
Mar 06, 2019 4.043 4.043 4.005 4.008 189,337 -0.04(-0.87%)
Mar 05, 2019 4.026 4.049 4.026 4.043 130,909 +0.02(+0.58%)
Mar 04, 2019 4.066 4.066 4.014 4.020 135,355 -0.02(-0.58%)
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.