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 )

7.310 +0.090 (+1.25%)
Streaming Delayed Price Updated: 10:49 AM 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 6.082 6.082 5.972 6.001 137,694 -0.04(-0.61%)
May 27, 2021 6.016 6.097 6.001 6.038 78,322 +0.03(+0.49%)
May 26, 2021 5.957 6.024 5.957 6.009 95,750 +0.04(+0.74%)
May 25, 2021 5.950 5.972 5.943 5.965 113,633 +0.02(+0.37%)
May 24, 2021 5.957 5.957 5.935 5.943 65,007 -0.01(-0.25%)
May 21, 2021 5.957 5.987 5.913 5.957 88,796 +0.01(+0.12%)
May 20, 2021 5.979 5.979 5.943 5.950 42,285 +0.00(+0.00%)
May 19, 2021 5.921 5.957 5.921 5.950 86,768 -0.01(-0.25%)
May 18, 2021 5.928 5.979 5.921 5.965 99,654 +0.04(+0.75%)
May 17, 2021 5.869 5.928 5.862 5.921 108,946 +0.06(+1.00%)
May 14, 2021 5.862 5.869 5.825 5.862 85,213 +0.04(+0.76%)
May 13, 2021 5.803 5.847 5.788 5.818 154,941 +0.03(+0.51%)
May 12, 2021 5.832 5.913 5.766 5.788 175,082 -0.08(-1.38%)
May 11, 2021 5.891 5.913 5.854 5.869 80,499 -0.07(-1.24%)
May 10, 2021 5.943 5.957 5.935 5.943 82,167 +0.00(+0.00%)
May 07, 2021 5.935 5.950 5.921 5.943 70,940 +0.04(+0.62%)
May 06, 2021 5.935 5.950 5.884 5.906 234,884 -0.01(-0.12%)
May 05, 2021 5.891 5.921 5.884 5.913 119,326 +0.02(+0.37%)
May 04, 2021 5.840 5.891 5.832 5.891 92,892 +0.05(+0.88%)
May 03, 2021 5.847 5.898 5.825 5.840 91,323 -0.01(-0.13%)
Apr 30, 2021 5.766 5.869 5.766 5.847 82,668 +0.03(+0.51%)
Apr 29, 2021 5.781 5.832 5.781 5.818 95,544 +0.04(+0.76%)
Apr 28, 2021 5.781 5.796 5.766 5.773 57,673 -0.01(-0.25%)
Apr 27, 2021 5.803 5.825 5.788 5.788 56,166 -0.01(-0.25%)
Apr 26, 2021 5.796 5.825 5.796 5.803 42,001 +0.01(+0.13%)
Apr 23, 2021 5.818 5.825 5.796 5.796 57,786 +0.01(+0.19%)
Apr 22, 2021 5.818 5.832 5.781 5.784 83,134 -0.01(-0.19%)
Apr 21, 2021 5.810 5.840 5.781 5.796 80,013 -0.03(-0.44%)
Apr 20, 2021 5.840 5.869 5.810 5.821 78,227 -0.02(-0.31%)
Apr 19, 2021 5.840 5.854 5.825 5.840 52,647 +0.02(+0.38%)
Apr 16, 2021 5.832 5.891 5.818 5.818 117,611 +0.04(+0.76%)
Apr 15, 2021 5.773 5.788 5.773 5.773 82,692 +0.03(+0.51%)
Apr 14, 2021 5.832 5.869 5.744 5.744 203,889 -0.11(-1.88%)
Apr 13, 2021 5.832 5.869 5.788 5.854 108,080 +0.04(+0.63%)
Apr 12, 2021 5.781 5.836 5.781 5.818 119,532 +0.01(+0.13%)
Apr 09, 2021 5.751 5.810 5.737 5.810 140,318 +0.06(+1.02%)
Apr 08, 2021 5.737 5.773 5.737 5.751 124,584 +0.01(+0.13%)
Apr 07, 2021 5.722 5.759 5.722 5.744 135,525 +0.02(+0.39%)
Apr 06, 2021 5.737 5.788 5.715 5.722 116,034 -0.02(-0.38%)
Apr 05, 2021 5.715 5.773 5.686 5.744 160,034 +0.04(+0.77%)
Apr 01, 2021 5.619 5.700 5.619 5.700 113,940 +0.14(+2.51%)
Mar 31, 2021 5.663 5.670 5.560 5.560 288,234 -0.05(-0.92%)
Mar 30, 2021 5.604 5.619 5.553 5.612 71,257 +0.02(+0.39%)
Mar 29, 2021 5.545 5.612 5.545 5.590 125,278 +0.04(+0.80%)
Mar 26, 2021 5.516 5.553 5.501 5.545 36,303 +0.04(+0.80%)
Mar 25, 2021 5.479 5.516 5.479 5.501 85,285 -0.01(-0.12%)
Mar 24, 2021 5.391 5.523 5.391 5.508 116,719 +0.16(+3.01%)
Mar 23, 2021 5.509 5.509 5.317 5.347 128,518 -0.18(-3.20%)
Mar 22, 2021 5.553 5.560 5.516 5.523 74,314 -0.02(-0.40%)
Mar 19, 2021 5.516 5.545 5.516 5.545 49,628 +0.03(+0.53%)
Mar 18, 2021 5.523 5.560 5.516 5.516 31,152 -0.01(-0.27%)
Mar 17, 2021 5.553 5.553 5.494 5.531 172,262 +0.00(+0.00%)
Mar 16, 2021 5.523 5.582 5.523 5.531 164,625 +0.01(+0.13%)
Mar 15, 2021 5.523 5.538 5.501 5.523 185,992 -0.03(-0.53%)
Mar 12, 2021 5.517 5.553 5.488 5.553 193,639 +0.06(+1.05%)
Mar 11, 2021 5.481 5.510 5.424 5.495 140,724 +0.04(+0.79%)
Mar 10, 2021 5.445 5.459 5.380 5.452 131,968 +0.05(+0.93%)
Mar 09, 2021 5.366 5.482 5.301 5.402 170,484 +0.06(+1.08%)
Mar 08, 2021 5.273 5.344 5.244 5.344 152,206 +0.11(+2.06%)
Mar 05, 2021 5.208 5.265 5.186 5.237 141,296 +0.04(+0.83%)
Mar 04, 2021 5.258 5.301 5.194 5.194 189,374 -0.03(-0.55%)
Mar 03, 2021 5.301 5.330 5.201 5.222 249,597 -0.05(-0.95%)
Mar 02, 2021 5.230 5.316 5.186 5.273 100,485 +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.