Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Covered Call & Equity Strategy Fd (NY: MCN )

7.230 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 4.091 4.107 4.075 4.097 71,389 +0.01(+0.13%)
Jan 30, 2018 4.107 4.123 4.107 4.091 140,585 -0.04(-0.90%)
Jan 29, 2018 4.139 4.155 4.112 4.128 106,099 -0.01(-0.26%)
Jan 26, 2018 4.155 4.165 4.134 4.139 87,033 -0.02(-0.51%)
Jan 25, 2018 4.165 4.171 4.134 4.160 133,710 -0.01(-0.25%)
Jan 24, 2018 4.181 4.181 4.144 4.171 122,189 +0.01(+0.25%)
Jan 23, 2018 4.155 4.176 4.150 4.160 138,605 +0.02(+0.38%)
Jan 22, 2018 4.128 4.160 4.125 4.144 182,620 +0.01(+0.26%)
Jan 19, 2018 4.123 4.147 4.112 4.134 118,355 +0.01(+0.26%)
Jan 18, 2018 4.144 4.150 4.118 4.123 96,304 -0.03(-0.76%)
Jan 17, 2018 4.150 4.160 4.139 4.155 58,184 +0.01(+0.13%)
Jan 16, 2018 4.160 4.194 4.128 4.150 73,619 -0.01(-0.13%)
Jan 12, 2018 4.155 4.155 4.155 0 +0.02(+0.51%)
Jan 11, 2018 4.118 4.134 4.118 4.134 57,508 +0.02(+0.45%)
Jan 10, 2018 4.112 4.118 4.107 4.115 96,507 -0.00(-0.06%)
Jan 09, 2018 4.102 4.128 4.102 4.118 120,175 +0.01(+0.13%)
Jan 08, 2018 4.102 4.112 4.091 4.112 71,416 +0.02(+0.39%)
Jan 05, 2018 4.102 4.113 4.081 4.097 180,430 -0.01(-0.13%)
Jan 04, 2018 4.102 4.118 4.097 4.102 99,923 +0.01(+0.13%)
Jan 03, 2018 4.118 4.118 4.091 4.097 117,579 +0.00(+0.00%)
Jan 02, 2018 4.086 4.102 4.086 4.097 83,088 +0.01(+0.26%)
Dec 29, 2017 4.086 4.086 4.086 0 +0.02(+0.52%)
Dec 28, 2017 4.054 4.065 4.049 4.065 128,522 +0.01(+0.26%)
Dec 27, 2017 4.044 4.054 4.033 4.054 68,223 +0.03(+0.66%)
Dec 26, 2017 4.023 4.033 4.023 4.028 33,866 +0.00(+0.00%)
Dec 22, 2017 4.023 4.049 4.023 4.028 61,519 +0.01(+0.13%)
Dec 21, 2017 4.007 4.023 3.996 4.023 110,492 +0.01(+0.26%)
Dec 20, 2017 3.991 4.023 3.991 4.012 99,601 +0.02(+0.40%)
Dec 19, 2017 3.996 4.028 3.980 3.996 144,799 +0.01(+0.26%)
Dec 18, 2017 3.980 4.012 3.978 3.985 178,535 +0.01(+0.13%)
Dec 15, 2017 3.954 3.988 3.954 3.980 118,720 +0.02(+0.53%)
Dec 14, 2017 3.980 3.980 3.959 3.959 193,038 -0.03(-0.66%)
Dec 13, 2017 3.954 3.985 3.945 3.985 161,138 +0.02(+0.52%)
Dec 12, 2017 3.944 3.965 3.939 3.965 102,599 +0.03(+0.66%)
Dec 11, 2017 3.913 3.945 3.913 3.939 107,912 +0.02(+0.53%)
Dec 08, 2017 3.929 3.949 3.908 3.918 492,808 -0.01(-0.13%)
Dec 07, 2017 3.929 3.941 3.913 3.923 224,846 -0.01(-0.13%)
Dec 06, 2017 3.960 3.960 3.929 3.929 37,427 -0.03(-0.78%)
Dec 05, 2017 3.965 3.970 3.949 3.960 118,730 -0.01(-0.13%)
Dec 04, 2017 3.960 3.960 3.939 3.965 339,055 +0.03(+0.66%)
Dec 01, 2017 3.944 3.960 3.939 3.939 158,084 -0.02(-0.39%)
Nov 30, 2017 3.949 3.975 3.939 3.954 54,807 +0.01(+0.13%)
Nov 29, 2017 3.949 3.965 3.949 3.949 152,121 -0.01(-0.26%)
Nov 28, 2017 3.954 3.960 3.936 3.960 33,521 +0.00(+0.00%)
Nov 27, 2017 3.944 3.960 3.939 3.960 149,951 +0.01(+0.13%)
Nov 24, 2017 3.939 3.954 3.939 3.954 34,156 +0.03(+0.79%)
Nov 22, 2017 3.929 3.949 3.918 3.923 55,205 +0.00(+0.00%)
Nov 21, 2017 3.929 3.954 3.923 3.923 75,270 -0.01(-0.13%)
Nov 20, 2017 3.929 3.949 3.923 3.929 123,736 +0.01(+0.13%)
Nov 17, 2017 3.903 3.934 3.903 3.923 50,911 +0.02(+0.53%)
Nov 16, 2017 3.851 3.903 3.851 3.903 140,013 +0.06(+1.62%)
Nov 15, 2017 3.856 3.861 3.825 3.841 143,315 -0.03(-0.67%)
Nov 14, 2017 3.892 3.898 3.867 3.867 202,032 -0.04(-1.06%)
Nov 13, 2017 3.918 3.929 3.898 3.908 188,835 -0.03(-0.66%)
Nov 10, 2017 3.903 3.939 3.903 3.934 211,245 +0.02(+0.40%)
Nov 09, 2017 3.903 3.944 3.892 3.918 200,924 -0.03(-0.79%)
Nov 08, 2017 3.944 3.965 3.939 3.949 204,487 -0.01(-0.26%)
Nov 07, 2017 3.944 3.965 3.944 3.960 125,680 +0.01(+0.13%)
Nov 06, 2017 3.939 3.970 3.939 3.954 223,541 -0.01(-0.13%)
Nov 03, 2017 3.960 3.960 3.929 3.960 169,674 -0.00(-0.00%)
Nov 02, 2017 3.970 3.994 3.949 3.960 139,265 -0.02(-0.52%)
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.