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 )

7.240 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.738 3.741 3.685 3.741 115,027 +0.01(+0.26%)
May 28, 2020 3.725 3.758 3.718 3.731 131,926 +0.00(+0.00%)
May 27, 2020 3.738 3.745 3.699 3.731 194,018 +0.00(+0.09%)
May 26, 2020 3.784 3.784 3.718 3.728 187,035 +0.03(+0.80%)
May 22, 2020 3.725 3.731 3.692 3.699 79,623 -0.03(-0.88%)
May 21, 2020 3.745 3.751 3.725 3.731 53,186 -0.03(-0.87%)
May 20, 2020 3.718 3.764 3.718 3.764 67,497 +0.06(+1.60%)
May 19, 2020 3.652 3.745 3.646 3.705 122,352 +0.04(+1.21%)
May 18, 2020 3.666 3.685 3.633 3.661 62,254 +0.10(+2.82%)
May 15, 2020 3.527 3.573 3.527 3.560 77,951 +0.00(+0.00%)
May 14, 2020 3.521 3.567 3.488 3.560 99,050 -0.01(-0.18%)
May 13, 2020 3.659 3.692 3.560 3.567 180,612 -0.09(-2.52%)
May 12, 2020 3.712 3.725 3.659 3.659 48,880 -0.06(-1.59%)
May 11, 2020 3.705 3.738 3.687 3.718 126,834 +0.02(+0.53%)
May 08, 2020 3.699 3.725 3.685 3.699 53,335 +0.01(+0.18%)
May 07, 2020 3.705 3.705 3.666 3.692 83,225 +0.02(+0.54%)
May 06, 2020 3.679 3.764 3.633 3.672 269,311 +0.01(+0.18%)
May 05, 2020 3.712 3.725 3.652 3.666 188,787 +0.02(+0.54%)
May 04, 2020 3.593 3.652 3.554 3.646 201,338 +0.02(+0.54%)
May 01, 2020 3.666 3.666 3.587 3.626 55,918 -0.10(-2.65%)
Apr 30, 2020 3.705 3.745 3.666 3.725 173,629 +0.02(+0.53%)
Apr 29, 2020 3.626 3.725 3.613 3.705 181,494 +0.11(+3.11%)
Apr 28, 2020 3.593 3.644 3.593 3.593 66,377 +0.01(+0.18%)
Apr 27, 2020 3.587 3.593 3.573 3.587 131,536 +0.03(+0.93%)
Apr 24, 2020 3.554 3.560 3.541 3.554 32,821 +0.03(+0.93%)
Apr 23, 2020 3.534 3.557 3.521 3.521 68,045 +0.00(+0.00%)
Apr 22, 2020 3.501 3.554 3.501 3.521 202,853 +0.01(+0.38%)
Apr 21, 2020 3.534 3.539 3.455 3.508 139,021 -0.09(-2.56%)
Apr 20, 2020 3.541 3.633 3.527 3.600 101,487 +0.03(+0.74%)
Apr 17, 2020 3.606 3.620 3.560 3.573 60,780 +0.03(+0.93%)
Apr 16, 2020 3.567 3.570 3.521 3.541 70,560 -0.03(-0.92%)
Apr 15, 2020 3.600 3.600 3.554 3.573 119,749 -0.08(-2.16%)
Apr 14, 2020 3.593 3.672 3.560 3.652 133,520 +0.09(+2.59%)
Apr 13, 2020 3.613 3.613 3.547 3.560 184,386 -0.03(-0.92%)
Apr 09, 2020 3.534 3.616 3.534 3.593 113,052 +0.08(+2.25%)
Apr 08, 2020 3.455 3.514 3.435 3.514 111,640 +0.10(+2.89%)
Apr 07, 2020 3.409 3.495 3.409 3.416 167,834 +0.08(+2.37%)
Apr 06, 2020 3.179 3.350 3.179 3.337 185,161 +0.18(+5.63%)
Apr 03, 2020 3.185 3.212 3.134 3.159 53,943 -0.05(-1.44%)
Apr 02, 2020 3.146 3.258 3.146 3.205 101,405 +0.03(+0.83%)
Apr 01, 2020 3.212 3.271 3.139 3.179 148,697 -0.15(-4.55%)
Mar 31, 2020 3.455 3.461 3.317 3.330 388,926 +0.02(+0.60%)
Mar 30, 2020 3.277 3.343 3.223 3.310 164,371 +0.01(+0.20%)
Mar 27, 2020 3.192 3.356 3.192 3.304 175,656 -0.05(-1.38%)
Mar 26, 2020 3.185 3.396 3.172 3.350 309,166 +0.16(+4.95%)
Mar 25, 2020 2.955 3.258 2.952 3.192 237,428 +0.23(+7.78%)
Mar 24, 2020 2.764 2.988 2.761 2.961 168,124 +0.33(+12.50%)
Mar 23, 2020 2.738 2.790 2.619 2.632 322,300 -0.14(-5.21%)
Mar 20, 2020 2.692 2.935 2.692 2.777 177,480 +0.01(+0.24%)
Mar 19, 2020 2.501 2.817 2.501 2.771 270,086 +0.14(+5.51%)
Mar 18, 2020 2.830 2.869 2.303 2.626 758,850 -0.38(-12.69%)
Mar 17, 2020 2.968 3.034 2.882 3.008 258,963 +0.06(+2.01%)
Mar 16, 2020 2.560 3.080 2.547 2.948 266,287 -0.25(-7.82%)
Mar 13, 2020 3.192 3.243 3.052 3.198 236,212 +0.20(+6.55%)
Mar 12, 2020 3.313 3.630 2.951 3.002 511,281 -0.44(-12.89%)
Mar 11, 2020 3.674 3.674 3.420 3.446 121,817 -0.27(-7.34%)
Mar 10, 2020 3.674 3.731 3.617 3.719 118,673 +0.11(+2.99%)
Mar 09, 2020 3.681 3.706 3.592 3.611 222,591 -0.27(-7.03%)
Mar 06, 2020 3.833 3.884 3.820 3.884 138,355 -0.06(-1.45%)
Mar 05, 2020 4.023 4.023 3.884 3.941 219,556 -0.13(-3.12%)
Mar 04, 2020 3.998 4.092 3.985 4.068 194,704 +0.10(+2.56%)
Mar 03, 2020 3.998 4.055 3.947 3.966 182,381 -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.