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: 4:10 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 (%)
Sep 29, 2017 4.042 4.068 4.032 4.058 144,896 +0.04(+0.90%)
Sep 28, 2017 4.006 4.047 4.006 4.022 162,465 +0.00(+0.00%)
Sep 27, 2017 3.996 4.032 3.996 4.022 126,698 +0.03(+0.65%)
Sep 26, 2017 3.991 4.011 3.980 3.996 60,709 +0.01(+0.13%)
Sep 25, 2017 3.980 4.001 3.975 3.991 78,603 +0.01(+0.26%)
Sep 22, 2017 3.960 3.985 3.949 3.980 135,579 +0.01(+0.13%)
Sep 21, 2017 3.960 3.975 3.944 3.975 258,024 +0.00(+0.00%)
Sep 20, 2017 3.954 3.975 3.949 3.975 117,234 +0.01(+0.26%)
Sep 19, 2017 3.944 3.965 3.934 3.965 137,713 +0.02(+0.52%)
Sep 18, 2017 3.939 3.944 3.929 3.944 192,646 +0.01(+0.13%)
Sep 15, 2017 3.923 3.941 3.923 3.939 108,283 +0.01(+0.13%)
Sep 14, 2017 3.939 3.954 3.918 3.934 139,849 +0.00(+0.00%)
Sep 13, 2017 3.929 3.939 3.909 3.934 286,351 +0.01(+0.13%)
Sep 12, 2017 3.934 3.949 3.914 3.929 120,183 +0.00(+0.00%)
Sep 11, 2017 3.929 3.939 3.914 3.929 206,793 +0.01(+0.13%)
Sep 08, 2017 3.924 3.934 3.914 3.924 145,169 +0.01(+0.13%)
Sep 07, 2017 3.939 3.954 3.914 3.919 282,026 -0.01(-0.26%)
Sep 06, 2017 3.949 3.954 3.929 3.929 154,357 -0.02(-0.51%)
Sep 05, 2017 3.954 3.974 3.929 3.949 58,497 -0.02(-0.51%)
Sep 01, 2017 3.959 3.974 3.954 3.969 43,019 +0.01(+0.13%)
Aug 31, 2017 3.929 3.964 3.924 3.964 112,019 +0.03(+0.77%)
Aug 30, 2017 3.914 3.944 3.914 3.934 45,810 +0.02(+0.39%)
Aug 29, 2017 3.898 3.939 3.893 3.919 61,828 +0.02(+0.39%)
Aug 28, 2017 3.924 3.932 3.903 3.903 104,424 -0.02(-0.39%)
Aug 25, 2017 3.934 3.939 3.914 3.919 73,938 -0.02(-0.51%)
Aug 24, 2017 3.929 3.939 3.903 3.939 115,738 +0.00(+0.00%)
Aug 23, 2017 3.919 3.939 3.913 3.939 61,519 +0.02(+0.39%)
Aug 22, 2017 3.898 3.939 3.898 3.924 88,124 +0.03(+0.65%)
Aug 21, 2017 3.898 3.919 3.873 3.898 108,777 -0.01(-0.26%)
Aug 18, 2017 3.898 3.909 3.881 3.909 39,492 -0.01(-0.26%)
Aug 17, 2017 3.919 3.924 3.878 3.919 55,949 -0.02(-0.51%)
Aug 16, 2017 3.909 3.939 3.909 3.939 93,089 +0.02(+0.52%)
Aug 15, 2017 3.919 3.929 3.898 3.919 95,760 -0.02(-0.39%)
Aug 14, 2017 3.878 3.934 3.878 3.934 124,896 +0.06(+1.56%)
Aug 11, 2017 3.797 3.914 3.767 3.873 200,890 +0.05(+1.19%)
Aug 10, 2017 3.929 3.929 3.823 3.828 160,805 -0.10(-2.45%)
Aug 09, 2017 3.979 3.987 3.919 3.924 220,568 -0.07(-1.77%)
Aug 08, 2017 4.010 4.010 3.969 3.994 93,180 -0.01(-0.25%)
Aug 07, 2017 3.989 4.015 3.984 4.004 79,368 +0.01(+0.13%)
Aug 04, 2017 4.020 4.020 3.994 3.999 60,028 -0.00(-0.02%)
Aug 03, 2017 4.010 4.025 3.999 4.000 48,190 -0.01(-0.36%)
Aug 02, 2017 4.020 4.025 3.994 4.015 84,889 -0.01(-0.25%)
Aug 01, 2017 4.025 4.040 3.999 4.025 77,076 +0.01(+0.13%)
Jul 31, 2017 4.020 4.025 4.004 4.020 40,815 +0.02(+0.51%)
Jul 28, 2017 4.010 4.040 3.999 3.999 85,144 -0.02(-0.50%)
Jul 27, 2017 4.035 4.041 4.010 4.020 52,620 -0.01(-0.25%)
Jul 26, 2017 4.035 4.048 4.020 4.030 57,735 -0.01(-0.13%)
Jul 25, 2017 4.035 4.055 4.025 4.035 91,029 +0.00(+0.00%)
Jul 24, 2017 4.035 4.050 4.015 4.035 45,489 +0.00(+0.00%)
Jul 21, 2017 4.050 4.060 4.035 4.035 160,100 -0.01(-0.13%)
Jul 20, 2017 4.040 4.045 4.030 4.040 37,009 +0.00(+0.00%)
Jul 19, 2017 4.020 4.050 4.020 4.040 66,737 +0.02(+0.38%)
Jul 18, 2017 4.025 4.040 4.020 4.025 36,132 -0.01(-0.13%)
Jul 17, 2017 4.010 4.045 3.979 4.030 101,577 +0.02(+0.38%)
Jul 14, 2017 4.010 4.020 3.974 4.015 91,269 +0.00(+0.00%)
Jul 13, 2017 3.984 4.025 3.969 4.015 104,662 +0.02(+0.51%)
Jul 12, 2017 3.979 3.999 3.974 3.994 86,817 +0.02(+0.38%)
Jul 11, 2017 3.949 3.994 3.944 3.979 103,020 +0.02(+0.38%)
Jul 10, 2017 3.949 3.964 3.939 3.964 116,359 +0.00(+0.00%)
Jul 07, 2017 3.939 3.964 3.919 3.964 219,192 +0.03(+0.77%)
Jul 06, 2017 3.934 3.959 3.903 3.934 152,870 -0.01(-0.13%)
Jul 05, 2017 3.969 3.969 3.929 3.939 146,955 -0.02(-0.38%)
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.