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 29, 2020 3.839 3.842 3.785 3.842 112,000 +0.01(+0.26%)
May 28, 2020 3.826 3.859 3.819 3.832 128,454 +0.00(+0.00%)
May 27, 2020 3.839 3.846 3.798 3.832 188,913 +0.00(+0.09%)
May 26, 2020 3.886 3.886 3.819 3.829 182,113 +0.03(+0.80%)
May 22, 2020 3.826 3.832 3.792 3.798 77,527 -0.03(-0.88%)
May 21, 2020 3.846 3.853 3.826 3.832 51,786 -0.03(-0.87%)
May 20, 2020 3.819 3.866 3.819 3.866 65,720 +0.06(+1.60%)
May 19, 2020 3.751 3.846 3.744 3.805 119,132 +0.05(+1.21%)
May 18, 2020 3.765 3.785 3.731 3.760 60,616 +0.10(+2.82%)
May 15, 2020 3.623 3.670 3.623 3.657 75,900 +0.00(+0.00%)
May 14, 2020 3.616 3.663 3.582 3.657 96,443 -0.01(-0.18%)
May 13, 2020 3.758 3.792 3.657 3.663 175,859 -0.09(-2.52%)
May 12, 2020 3.812 3.826 3.758 3.758 47,593 -0.06(-1.59%)
May 11, 2020 3.805 3.839 3.787 3.819 123,496 +0.02(+0.53%)
May 08, 2020 3.798 3.826 3.785 3.798 51,931 +0.01(+0.18%)
May 07, 2020 3.805 3.805 3.765 3.792 81,035 +0.02(+0.54%)
May 06, 2020 3.778 3.866 3.731 3.771 262,224 +0.01(+0.18%)
May 05, 2020 3.812 3.826 3.751 3.765 183,818 +0.02(+0.54%)
May 04, 2020 3.690 3.751 3.650 3.744 196,039 +0.02(+0.54%)
May 01, 2020 3.765 3.765 3.684 3.724 54,446 -0.10(-2.65%)
Apr 30, 2020 3.805 3.846 3.765 3.826 169,060 +0.02(+0.53%)
Apr 29, 2020 3.724 3.826 3.711 3.805 176,718 +0.11(+3.11%)
Apr 28, 2020 3.690 3.743 3.690 3.690 64,630 +0.01(+0.18%)
Apr 27, 2020 3.684 3.690 3.670 3.684 128,074 +0.03(+0.93%)
Apr 24, 2020 3.650 3.657 3.636 3.650 31,957 +0.03(+0.93%)
Apr 23, 2020 3.630 3.653 3.616 3.616 66,255 +0.00(+0.00%)
Apr 22, 2020 3.596 3.650 3.596 3.616 197,515 +0.01(+0.38%)
Apr 21, 2020 3.630 3.634 3.548 3.602 135,362 -0.09(-2.56%)
Apr 20, 2020 3.636 3.731 3.623 3.697 98,816 +0.03(+0.74%)
Apr 17, 2020 3.704 3.717 3.657 3.670 59,181 +0.03(+0.93%)
Apr 16, 2020 3.663 3.667 3.616 3.636 68,703 -0.03(-0.92%)
Apr 15, 2020 3.697 3.697 3.650 3.670 116,597 -0.08(-2.16%)
Apr 14, 2020 3.690 3.771 3.657 3.751 130,006 +0.09(+2.59%)
Apr 13, 2020 3.711 3.711 3.643 3.657 179,534 -0.03(-0.92%)
Apr 09, 2020 3.630 3.713 3.630 3.690 110,077 +0.08(+2.25%)
Apr 08, 2020 3.548 3.609 3.528 3.609 108,702 +0.10(+2.89%)
Apr 07, 2020 3.501 3.589 3.501 3.508 163,417 +0.08(+2.37%)
Apr 06, 2020 3.265 3.440 3.265 3.427 180,288 +0.18(+5.63%)
Apr 03, 2020 3.271 3.298 3.218 3.244 52,523 -0.05(-1.44%)
Apr 02, 2020 3.231 3.346 3.231 3.292 98,736 +0.03(+0.83%)
Apr 01, 2020 3.298 3.359 3.224 3.265 144,784 -0.16(-4.55%)
Mar 31, 2020 3.548 3.554 3.406 3.420 378,691 +0.02(+0.60%)
Mar 30, 2020 3.366 3.434 3.310 3.400 160,045 +0.01(+0.20%)
Mar 27, 2020 3.278 3.447 3.278 3.393 171,034 -0.05(-1.38%)
Mar 26, 2020 3.271 3.488 3.258 3.440 301,030 +0.16(+4.95%)
Mar 25, 2020 3.035 3.346 3.032 3.278 231,180 +0.24(+7.78%)
Mar 24, 2020 2.839 3.069 2.835 3.041 163,700 +0.34(+12.50%)
Mar 23, 2020 2.812 2.866 2.690 2.704 313,818 -0.15(-5.21%)
Mar 20, 2020 2.764 3.014 2.764 2.852 172,809 +0.01(+0.24%)
Mar 19, 2020 2.568 2.893 2.568 2.845 262,978 +0.15(+5.51%)
Mar 18, 2020 2.906 2.947 2.365 2.697 738,880 -0.39(-12.69%)
Mar 17, 2020 3.048 3.116 2.960 3.089 252,148 +0.06(+2.01%)
Mar 16, 2020 2.629 3.163 2.616 3.028 259,279 -0.26(-7.82%)
Mar 13, 2020 3.278 3.330 3.135 3.285 229,996 +0.20(+6.55%)
Mar 12, 2020 3.402 3.728 3.031 3.083 497,826 -0.46(-12.89%)
Mar 11, 2020 3.774 3.774 3.513 3.539 118,611 -0.28(-7.34%)
Mar 10, 2020 3.774 3.832 3.715 3.819 115,550 +0.11(+2.99%)
Mar 09, 2020 3.780 3.806 3.689 3.708 216,733 -0.28(-7.03%)
Mar 06, 2020 3.937 3.989 3.924 3.989 134,714 -0.06(-1.45%)
Mar 05, 2020 4.132 4.132 3.989 4.047 213,778 -0.13(-3.12%)
Mar 04, 2020 4.106 4.203 4.093 4.178 189,580 +0.10(+2.56%)
Mar 03, 2020 4.106 4.165 4.054 4.073 177,582 -0.01(-0.16%)
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.