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 28, 2021 6.095 6.095 5.984 6.014 137,412 -0.04(-0.61%)
May 27, 2021 6.028 6.110 6.014 6.051 78,162 +0.03(+0.49%)
May 26, 2021 5.970 6.036 5.970 6.021 95,555 +0.04(+0.74%)
May 25, 2021 5.962 5.984 5.955 5.977 113,401 +0.02(+0.37%)
May 24, 2021 5.970 5.970 5.947 5.955 64,874 -0.01(-0.25%)
May 21, 2021 5.970 5.999 5.925 5.970 88,614 +0.01(+0.12%)
May 20, 2021 5.992 5.992 5.955 5.962 42,199 +0.00(+0.00%)
May 19, 2021 5.933 5.970 5.933 5.962 86,591 -0.01(-0.25%)
May 18, 2021 5.940 5.991 5.933 5.977 99,450 +0.04(+0.75%)
May 17, 2021 5.881 5.940 5.874 5.933 108,724 +0.06(+1.00%)
May 14, 2021 5.874 5.881 5.837 5.874 85,039 +0.04(+0.76%)
May 13, 2021 5.815 5.859 5.800 5.829 154,625 +0.03(+0.51%)
May 12, 2021 5.844 5.925 5.778 5.800 174,724 -0.08(-1.38%)
May 11, 2021 5.903 5.925 5.866 5.881 80,335 -0.07(-1.24%)
May 10, 2021 5.955 5.970 5.947 5.955 81,999 +0.00(+0.00%)
May 07, 2021 5.947 5.962 5.933 5.955 70,796 +0.04(+0.62%)
May 06, 2021 5.947 5.962 5.896 5.918 234,405 -0.01(-0.12%)
May 05, 2021 5.903 5.933 5.896 5.925 119,082 +0.02(+0.37%)
May 04, 2021 5.852 5.903 5.844 5.903 92,703 +0.05(+0.88%)
May 03, 2021 5.859 5.911 5.837 5.852 91,137 -0.01(-0.13%)
Apr 30, 2021 5.778 5.881 5.778 5.859 82,499 +0.03(+0.51%)
Apr 29, 2021 5.793 5.844 5.793 5.829 95,349 +0.04(+0.76%)
Apr 28, 2021 5.793 5.807 5.778 5.785 57,555 -0.01(-0.25%)
Apr 27, 2021 5.815 5.837 5.800 5.800 56,052 -0.01(-0.25%)
Apr 26, 2021 5.807 5.837 5.807 5.815 41,915 +0.01(+0.13%)
Apr 23, 2021 5.829 5.837 5.807 5.807 57,668 +0.01(+0.19%)
Apr 22, 2021 5.829 5.844 5.793 5.796 82,964 -0.01(-0.19%)
Apr 21, 2021 5.822 5.852 5.793 5.807 79,850 -0.03(-0.44%)
Apr 20, 2021 5.852 5.881 5.822 5.833 78,067 -0.02(-0.31%)
Apr 19, 2021 5.852 5.866 5.837 5.852 52,540 +0.02(+0.38%)
Apr 16, 2021 5.844 5.903 5.829 5.829 117,371 +0.04(+0.76%)
Apr 15, 2021 5.785 5.800 5.785 5.785 82,523 +0.03(+0.51%)
Apr 14, 2021 5.844 5.881 5.756 5.756 203,473 -0.11(-1.88%)
Apr 13, 2021 5.844 5.881 5.800 5.866 107,859 +0.04(+0.63%)
Apr 12, 2021 5.793 5.848 5.793 5.829 119,288 +0.01(+0.13%)
Apr 09, 2021 5.763 5.822 5.748 5.822 140,031 +0.06(+1.02%)
Apr 08, 2021 5.748 5.785 5.748 5.763 124,329 +0.01(+0.13%)
Apr 07, 2021 5.734 5.771 5.734 5.756 135,248 +0.02(+0.39%)
Apr 06, 2021 5.748 5.800 5.726 5.734 115,797 -0.02(-0.38%)
Apr 05, 2021 5.726 5.785 5.697 5.756 159,708 +0.04(+0.77%)
Apr 01, 2021 5.630 5.712 5.630 5.712 113,707 +0.14(+2.51%)
Mar 31, 2021 5.675 5.682 5.572 5.572 287,645 -0.05(-0.92%)
Mar 30, 2021 5.616 5.630 5.564 5.623 71,112 +0.02(+0.39%)
Mar 29, 2021 5.557 5.623 5.557 5.601 125,023 +0.04(+0.80%)
Mar 26, 2021 5.527 5.564 5.513 5.557 36,229 +0.04(+0.80%)
Mar 25, 2021 5.490 5.527 5.490 5.513 85,111 -0.01(-0.12%)
Mar 24, 2021 5.402 5.535 5.402 5.519 116,481 +0.16(+3.01%)
Mar 23, 2021 5.520 5.520 5.328 5.358 128,256 -0.18(-3.20%)
Mar 22, 2021 5.564 5.572 5.527 5.535 74,162 -0.02(-0.40%)
Mar 19, 2021 5.527 5.557 5.527 5.557 49,526 +0.03(+0.53%)
Mar 18, 2021 5.535 5.572 5.527 5.527 31,089 -0.01(-0.27%)
Mar 17, 2021 5.564 5.564 5.505 5.542 171,910 +0.00(+0.00%)
Mar 16, 2021 5.535 5.594 5.535 5.542 164,288 +0.01(+0.13%)
Mar 15, 2021 5.535 5.549 5.513 5.535 185,612 -0.03(-0.53%)
Mar 12, 2021 5.528 5.564 5.499 5.564 193,244 +0.06(+1.05%)
Mar 11, 2021 5.492 5.521 5.435 5.507 140,437 +0.04(+0.79%)
Mar 10, 2021 5.456 5.471 5.391 5.463 131,699 +0.05(+0.93%)
Mar 09, 2021 5.377 5.493 5.312 5.413 170,136 +0.06(+1.08%)
Mar 08, 2021 5.283 5.355 5.255 5.355 151,896 +0.11(+2.06%)
Mar 05, 2021 5.219 5.276 5.197 5.247 141,008 +0.04(+0.83%)
Mar 04, 2021 5.269 5.312 5.204 5.204 188,987 -0.03(-0.55%)
Mar 03, 2021 5.312 5.341 5.211 5.233 249,087 -0.05(-0.95%)
Mar 02, 2021 5.240 5.327 5.197 5.283 100,279 +0.05(+0.96%)
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.