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 )

7.220 -0.050 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2018 3.956 3.956 3.919 3.919 87,600 -0.04(-1.07%)
May 30, 2018 3.940 3.961 3.924 3.961 182,219 +0.02(+0.40%)
May 29, 2018 3.956 3.956 3.919 3.945 73,173 -0.03(-0.67%)
May 25, 2018 3.971 3.971 3.971 0 +0.00(+0.07%)
May 24, 2018 3.977 3.979 3.962 3.969 28,818 -0.01(-0.33%)
May 23, 2018 3.987 3.987 3.961 3.982 93,600 +0.00(+0.00%)
May 22, 2018 4.003 4.003 3.982 3.982 56,735 +0.01(+0.13%)
May 21, 2018 3.950 3.987 3.950 3.977 93,342 +0.02(+0.40%)
May 18, 2018 3.971 3.977 3.956 3.961 25,810 -0.01(-0.13%)
May 17, 2018 3.966 3.971 3.961 3.966 19,709 +0.01(+0.27%)
May 16, 2018 3.950 3.961 3.950 3.956 37,806 -0.02(-0.53%)
May 15, 2018 3.940 3.977 3.940 3.977 98,062 +0.03(+0.67%)
May 14, 2018 3.940 3.966 3.940 3.950 51,158 -0.01(-0.13%)
May 11, 2018 3.940 3.961 3.940 3.956 64,142 +0.01(+0.27%)
May 10, 2018 3.940 3.945 3.929 3.945 50,139 +0.03(+0.81%)
May 09, 2018 3.887 3.919 3.887 3.913 27,014 +0.03(+0.68%)
May 08, 2018 3.866 3.897 3.866 3.887 203,835 +0.03(+0.68%)
May 07, 2018 3.871 3.903 3.860 3.860 92,308 -0.01(-0.14%)
May 04, 2018 3.829 3.882 3.823 3.866 96,362 +0.02(+0.50%)
May 03, 2018 3.855 3.855 3.813 3.846 124,160 -0.02(-0.50%)
May 02, 2018 3.855 3.879 3.855 3.866 186,025 -0.02(-0.41%)
May 01, 2018 3.887 3.897 3.845 3.882 123,477 -0.02(-0.41%)
Apr 30, 2018 3.903 3.908 3.882 3.897 107,220 -0.01(-0.14%)
Apr 27, 2018 3.903 3.905 3.882 3.903 67,759 +0.00(+0.00%)
Apr 26, 2018 3.876 3.908 3.860 3.903 93,172 +0.04(+1.10%)
Apr 25, 2018 3.882 3.882 3.834 3.860 99,615 -0.01(-0.28%)
Apr 24, 2018 3.903 3.913 3.861 3.871 186,445 -0.03(-0.67%)
Apr 23, 2018 3.903 3.903 3.871 3.897 91,824 +0.03(+0.68%)
Apr 20, 2018 3.897 3.903 3.871 3.871 39,239 -0.04(-0.95%)
Apr 19, 2018 3.924 3.924 3.887 3.908 77,596 -0.02(-0.54%)
Apr 18, 2018 3.940 3.950 3.924 3.929 76,235 +0.01(+0.27%)
Apr 17, 2018 3.919 3.929 3.913 3.919 29,463 +0.02(+0.54%)
Apr 16, 2018 3.892 3.911 3.887 3.897 28,211 +0.01(+0.30%)
Apr 13, 2018 3.871 3.892 3.871 3.886 42,208 -0.00(-0.02%)
Apr 12, 2018 3.871 3.889 3.866 3.887 32,056 +0.03(+0.82%)
Apr 11, 2018 3.855 3.874 3.850 3.855 46,495 +0.01(+0.28%)
Apr 10, 2018 3.850 3.865 3.834 3.845 41,170 +0.04(+0.97%)
Apr 09, 2018 3.818 3.849 3.802 3.808 81,730 +0.00(+0.00%)
Apr 06, 2018 3.823 3.839 3.786 3.808 126,147 -0.03(-0.83%)
Apr 05, 2018 3.818 3.839 3.797 3.839 92,435 +0.03(+0.90%)
Apr 04, 2018 3.755 3.808 3.755 3.805 115,853 +0.02(+0.49%)
Apr 03, 2018 3.797 3.797 3.749 3.786 112,831 -0.01(-0.14%)
Apr 02, 2018 3.860 3.860 3.760 3.792 168,793 -0.05(-1.24%)
Mar 29, 2018 3.839 3.839 3.839 0 +0.03(+0.83%)
Mar 28, 2018 3.823 3.829 3.760 3.808 132,889 -0.01(-0.28%)
Mar 27, 2018 3.855 3.860 3.802 3.818 125,198 -0.01(-0.14%)
Mar 26, 2018 3.797 3.829 3.786 3.823 151,971 +0.05(+1.40%)
Mar 23, 2018 3.834 3.834 3.771 3.771 91,973 -0.06(-1.66%)
Mar 22, 2018 3.882 3.897 3.834 3.834 76,851 -0.06(-1.49%)
Mar 21, 2018 3.887 3.908 3.876 3.892 100,765 +0.01(+0.14%)
Mar 20, 2018 3.908 3.908 3.887 3.887 70,715 -0.02(-0.54%)
Mar 19, 2018 3.929 3.929 3.897 3.908 89,687 -0.02(-0.41%)
Mar 16, 2018 3.929 3.945 3.924 3.924 41,077 -0.01(-0.27%)
Mar 15, 2018 3.945 3.958 3.924 3.934 84,101 +0.00(+0.00%)
Mar 14, 2018 3.966 4.014 3.934 3.934 56,678 -0.02(-0.58%)
Mar 13, 2018 3.971 3.997 3.945 3.957 196,567 -0.01(-0.21%)
Mar 12, 2018 3.987 3.987 3.951 3.966 72,236 -0.02(-0.52%)
Mar 09, 2018 3.945 3.987 3.930 3.987 139,207 +0.06(+1.45%)
Mar 08, 2018 3.914 3.945 3.909 3.930 40,003 +0.03(+0.79%)
Mar 07, 2018 3.925 3.883 3.899 80,307 +0.00(+0.00%)
Mar 06, 2018 3.894 3.914 3.894 3.899 54,598 +0.01(+0.13%)
Mar 05, 2018 3.894 3.904 3.870 3.894 122,797 -0.02(-0.40%)
Mar 02, 2018 3.863 3.909 3.847 3.909 77,340 +0.04(+0.93%)
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.