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

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

7.472 +0.102 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2018 4.195 4.229 4.195 4.218 152,588 +0.05(+1.23%)
Oct 30, 2018 4.150 4.206 4.145 4.167 129,838 +0.02(+0.41%)
Oct 29, 2018 4.184 4.223 4.121 4.150 264,094 +0.03(+0.69%)
Oct 26, 2018 4.189 4.189 4.121 4.121 346,799 -0.10(-2.29%)
Oct 25, 2018 4.189 4.229 4.189 4.218 201,447 +0.04(+0.95%)
Oct 24, 2018 4.252 4.263 4.178 4.178 271,415 -0.08(-1.87%)
Oct 23, 2018 4.263 4.284 4.221 4.258 325,560 -0.04(-0.93%)
Oct 22, 2018 4.303 4.315 4.292 4.298 206,512 +0.01(+0.27%)
Oct 19, 2018 4.303 4.320 4.280 4.286 310,257 +0.01(+0.13%)
Oct 18, 2018 4.326 4.326 4.280 4.280 211,500 -0.04(-0.92%)
Oct 17, 2018 4.315 4.354 4.315 4.320 256,708 -0.02(-0.52%)
Oct 16, 2018 4.303 4.343 4.292 4.343 300,188 +0.07(+1.60%)
Oct 15, 2018 4.303 4.315 4.275 4.275 223,715 -0.01(-0.27%)
Oct 12, 2018 4.263 4.303 4.258 4.286 209,063 +0.05(+1.07%)
Oct 11, 2018 4.258 4.286 4.201 4.241 372,392 -0.03(-0.80%)
Oct 10, 2018 4.377 4.377 4.258 4.275 224,973 -0.07(-1.70%)
Oct 09, 2018 4.354 4.383 4.343 4.349 79,658 -0.02(-0.39%)
Oct 08, 2018 4.360 4.383 4.343 4.366 77,476 +0.00(+0.00%)
Oct 05, 2018 4.372 4.377 4.326 4.366 154,074 +0.02(+0.39%)
Oct 04, 2018 4.394 4.406 4.337 4.349 173,389 -0.05(-1.17%)
Oct 03, 2018 4.406 4.406 4.383 4.400 113,651 -0.01(-0.13%)
Oct 02, 2018 4.406 4.406 4.380 4.406 102,372 +0.00(+0.00%)
Oct 01, 2018 4.417 4.417 4.390 4.406 121,091 +0.03(+0.65%)
Sep 28, 2018 4.389 4.394 4.372 4.377 194,130 -0.01(-0.13%)
Sep 27, 2018 4.394 4.394 4.372 4.383 58,530 -0.01(-0.26%)
Sep 26, 2018 4.394 4.394 4.377 4.394 85,222 +0.01(+0.13%)
Sep 25, 2018 4.389 4.394 4.372 4.389 83,811 +0.00(+0.00%)
Sep 24, 2018 4.394 4.394 4.372 4.389 166,994 +0.01(+0.13%)
Sep 21, 2018 4.394 4.394 4.377 4.383 75,895 -0.01(-0.26%)
Sep 20, 2018 4.394 4.394 4.377 4.394 97,024 +0.03(+0.65%)
Sep 19, 2018 4.383 4.400 4.366 4.366 101,610 -0.02(-0.39%)
Sep 18, 2018 4.383 4.383 4.360 4.383 91,299 +0.01(+0.26%)
Sep 17, 2018 4.406 4.406 4.360 4.372 89,343 -0.01(-0.13%)
Sep 14, 2018 4.416 4.416 4.366 4.377 115,968 +0.00(+0.00%)
Sep 13, 2018 4.366 4.388 4.361 4.377 98,056 +0.02(+0.38%)
Sep 12, 2018 4.355 4.372 4.349 4.361 93,418 +0.01(+0.13%)
Sep 11, 2018 4.344 4.355 4.338 4.355 41,482 +0.01(+0.24%)
Sep 10, 2018 4.344 4.355 4.338 4.344 54,075 -0.01(-0.12%)
Sep 07, 2018 4.361 4.361 4.344 4.349 85,582 -0.01(-0.26%)
Sep 06, 2018 4.366 4.366 4.355 4.361 118,521 +0.01(+0.13%)
Sep 05, 2018 4.366 4.372 4.349 4.355 50,567 +0.00(+0.00%)
Sep 04, 2018 4.361 4.366 4.338 4.355 45,218 -0.01(-0.28%)
Aug 31, 2018 4.367 4.367 4.367 0 -0.02(-0.35%)
Aug 30, 2018 4.383 4.383 4.366 4.383 87,698 +0.01(+0.13%)
Aug 29, 2018 4.383 4.386 4.361 4.377 173,522 +0.00(+0.00%)
Aug 28, 2018 4.372 4.383 4.366 4.377 143,604 +0.03(+0.64%)
Aug 27, 2018 4.366 4.372 4.349 4.349 143,167 +0.00(+0.00%)
Aug 24, 2018 4.377 4.377 4.349 4.349 103,921 -0.01(-0.26%)
Aug 23, 2018 4.372 4.388 4.359 4.361 234,056 -0.01(-0.13%)
Aug 22, 2018 4.361 4.366 4.333 4.366 116,642 +0.02(+0.38%)
Aug 21, 2018 4.361 4.372 4.344 4.349 107,525 +0.00(+0.00%)
Aug 20, 2018 4.361 4.366 4.338 4.349 184,695 +0.01(+0.26%)
Aug 17, 2018 4.338 4.355 4.327 4.338 108,956 +0.01(+0.26%)
Aug 16, 2018 4.349 4.372 4.310 4.327 112,424 -0.02(-0.50%)
Aug 15, 2018 4.361 4.363 4.337 4.349 151,513 -0.02(-0.40%)
Aug 14, 2018 4.366 4.383 4.360 4.366 178,698 +0.01(+0.26%)
Aug 13, 2018 4.355 4.361 4.333 4.355 161,577 +0.02(+0.51%)
Aug 10, 2018 4.361 4.361 4.322 4.333 45,128 -0.02(-0.51%)
Aug 09, 2018 4.344 4.355 4.327 4.355 271,295 +0.02(+0.51%)
Aug 08, 2018 4.344 4.344 4.316 4.333 88,267 -0.01(-0.13%)
Aug 07, 2018 4.299 4.338 4.282 4.338 219,802 +0.06(+1.30%)
Aug 06, 2018 4.294 4.310 4.277 4.283 172,352 +0.01(+0.26%)
Aug 03, 2018 4.255 4.277 4.249 4.272 66,524 +0.02(+0.39%)
Aug 02, 2018 4.244 4.263 4.233 4.255 67,835 +0.01(+0.13%)
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.