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 )

7.180 -0.040 (-0.55%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 20, 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 3.964 3.964 3.927 3.927 87,421 -0.04(-1.07%)
May 30, 2018 3.948 3.969 3.932 3.969 181,847 +0.02(+0.40%)
May 29, 2018 3.964 3.964 3.927 3.953 73,024 -0.03(-0.67%)
May 25, 2018 3.980 3.980 3.980 0 +0.00(+0.07%)
May 24, 2018 3.985 3.987 3.970 3.977 28,759 -0.01(-0.33%)
May 23, 2018 3.995 3.995 3.969 3.990 93,409 +0.00(+0.00%)
May 22, 2018 4.011 4.011 3.990 3.990 56,619 +0.01(+0.13%)
May 21, 2018 3.958 3.995 3.958 3.985 93,152 +0.02(+0.40%)
May 18, 2018 3.979 3.985 3.964 3.969 25,757 -0.01(-0.13%)
May 17, 2018 3.974 3.980 3.969 3.974 19,669 +0.01(+0.27%)
May 16, 2018 3.958 3.969 3.958 3.964 37,729 -0.02(-0.53%)
May 15, 2018 3.948 3.985 3.948 3.985 97,862 +0.03(+0.67%)
May 14, 2018 3.948 3.974 3.948 3.958 51,054 -0.01(-0.13%)
May 11, 2018 3.948 3.969 3.948 3.964 64,011 +0.01(+0.27%)
May 10, 2018 3.948 3.953 3.937 3.953 50,037 +0.03(+0.81%)
May 09, 2018 3.895 3.927 3.895 3.921 26,959 +0.03(+0.68%)
May 08, 2018 3.874 3.905 3.874 3.895 203,419 +0.03(+0.69%)
May 07, 2018 3.879 3.911 3.868 3.868 92,120 -0.01(-0.14%)
May 04, 2018 3.837 3.890 3.831 3.874 96,166 +0.02(+0.50%)
May 03, 2018 3.863 3.863 3.821 3.854 123,906 -0.02(-0.50%)
May 02, 2018 3.863 3.887 3.863 3.874 185,646 -0.02(-0.41%)
May 01, 2018 3.895 3.905 3.852 3.890 123,225 -0.02(-0.41%)
Apr 30, 2018 3.911 3.916 3.890 3.905 107,001 -0.01(-0.14%)
Apr 27, 2018 3.911 3.913 3.890 3.911 67,621 +0.00(+0.00%)
Apr 26, 2018 3.884 3.916 3.868 3.911 92,982 +0.04(+1.10%)
Apr 25, 2018 3.890 3.890 3.842 3.868 99,411 -0.01(-0.28%)
Apr 24, 2018 3.911 3.921 3.869 3.879 186,065 -0.03(-0.67%)
Apr 23, 2018 3.911 3.911 3.879 3.905 91,637 +0.03(+0.68%)
Apr 20, 2018 3.905 3.911 3.879 3.879 39,159 -0.04(-0.95%)
Apr 19, 2018 3.932 3.932 3.895 3.916 77,438 -0.02(-0.54%)
Apr 18, 2018 3.948 3.958 3.932 3.937 76,079 +0.01(+0.27%)
Apr 17, 2018 3.927 3.937 3.921 3.927 29,403 +0.02(+0.54%)
Apr 16, 2018 3.900 3.919 3.895 3.905 28,154 +0.01(+0.30%)
Apr 13, 2018 3.879 3.900 3.879 3.894 42,122 -0.00(-0.02%)
Apr 12, 2018 3.879 3.897 3.874 3.895 31,990 +0.03(+0.82%)
Apr 11, 2018 3.863 3.882 3.858 3.863 46,400 +0.01(+0.27%)
Apr 10, 2018 3.858 3.873 3.842 3.852 41,086 +0.04(+0.97%)
Apr 09, 2018 3.826 3.857 3.810 3.815 81,563 +0.00(+0.00%)
Apr 06, 2018 3.831 3.847 3.794 3.815 125,890 -0.03(-0.83%)
Apr 05, 2018 3.826 3.847 3.805 3.847 92,246 +0.03(+0.90%)
Apr 04, 2018 3.762 3.815 3.762 3.813 115,616 +0.02(+0.49%)
Apr 03, 2018 3.805 3.805 3.757 3.794 112,601 -0.01(-0.14%)
Apr 02, 2018 3.868 3.868 3.768 3.799 168,448 -0.05(-1.24%)
Mar 29, 2018 3.847 3.847 3.847 0 +0.03(+0.83%)
Mar 28, 2018 3.831 3.837 3.768 3.815 132,617 -0.01(-0.28%)
Mar 27, 2018 3.863 3.868 3.810 3.826 124,942 -0.01(-0.14%)
Mar 26, 2018 3.805 3.837 3.794 3.831 151,660 +0.05(+1.40%)
Mar 23, 2018 3.842 3.842 3.778 3.778 91,786 -0.06(-1.66%)
Mar 22, 2018 3.890 3.905 3.842 3.842 76,694 -0.06(-1.49%)
Mar 21, 2018 3.895 3.916 3.884 3.900 100,559 +0.01(+0.14%)
Mar 20, 2018 3.916 3.916 3.895 3.895 70,571 -0.02(-0.54%)
Mar 19, 2018 3.937 3.937 3.905 3.916 89,504 -0.02(-0.41%)
Mar 16, 2018 3.937 3.953 3.932 3.932 40,994 -0.01(-0.27%)
Mar 15, 2018 3.953 3.966 3.932 3.942 83,929 +0.00(+0.00%)
Mar 14, 2018 3.974 4.022 3.942 3.942 56,562 -0.02(-0.58%)
Mar 13, 2018 3.979 4.005 3.953 3.966 196,166 -0.01(-0.21%)
Mar 12, 2018 3.995 3.995 3.959 3.974 72,088 -0.02(-0.52%)
Mar 09, 2018 3.953 3.995 3.938 3.995 138,922 +0.06(+1.45%)
Mar 08, 2018 3.922 3.953 3.917 3.938 39,921 +0.03(+0.79%)
Mar 07, 2018 3.933 3.891 3.907 80,143 +0.00(+0.00%)
Mar 06, 2018 3.902 3.922 3.902 3.907 54,487 +0.01(+0.13%)
Mar 05, 2018 3.902 3.912 3.878 3.902 122,546 -0.02(-0.40%)
Mar 02, 2018 3.871 3.917 3.855 3.917 77,182 +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.