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 )

7.320 +0.010 (+0.14%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 28, 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, 2023 7.083 7.136 7.048 7.136 25,357 +0.13(+1.90%)
Jan 30, 2023 7.003 7.092 7.003 7.003 30,951 -0.04(-0.50%)
Jan 27, 2023 7.003 7.065 7.003 7.039 23,101 +0.03(+0.38%)
Jan 26, 2023 7.057 7.057 6.989 7.012 22,832 +0.01(+0.13%)
Jan 25, 2023 7.030 7.101 6.937 7.003 54,734 -0.16(-2.23%)
Jan 24, 2023 7.163 7.270 7.145 7.163 31,621 -0.02(-0.25%)
Jan 23, 2023 7.207 7.265 7.172 7.181 34,882 -0.01(-0.12%)
Jan 20, 2023 6.941 7.234 6.879 7.190 62,378 +0.24(+3.45%)
Jan 19, 2023 6.923 6.985 6.764 6.950 40,240 +0.02(+0.26%)
Jan 18, 2023 7.083 7.103 6.932 6.932 47,802 -0.12(-1.76%)
Jan 17, 2023 7.154 7.225 7.057 7.057 37,142 -0.06(-0.87%)
Jan 13, 2023 7.083 7.181 6.995 7.119 31,255 +0.03(+0.38%)
Jan 12, 2023 7.101 7.148 7.057 7.092 40,021 +0.02(+0.25%)
Jan 11, 2023 6.959 7.092 6.959 7.074 105,185 +0.12(+1.66%)
Jan 10, 2023 6.941 6.986 6.870 6.959 44,155 +0.02(+0.26%)
Jan 09, 2023 6.968 7.027 6.879 6.941 57,243 +0.04(+0.64%)
Jan 06, 2023 6.888 7.048 6.861 6.897 47,598 +0.08(+1.17%)
Jan 05, 2023 6.772 6.897 6.759 6.817 51,346 +0.01(+0.13%)
Jan 04, 2023 6.772 6.835 6.755 6.808 36,059 +0.00(+0.00%)
Jan 03, 2023 6.941 6.941 6.728 6.808 31,848 -0.07(-1.03%)
Dec 30, 2022 6.879 7.003 6.812 6.879 74,913 -0.04(-0.51%)
Dec 29, 2022 6.728 6.923 6.697 6.915 104,088 +0.26(+3.87%)
Dec 28, 2022 6.746 6.808 6.630 6.657 49,860 -0.09(-1.32%)
Dec 27, 2022 6.666 6.835 6.622 6.746 79,657 +0.09(+1.33%)
Dec 23, 2022 6.595 6.737 6.568 6.657 49,815 +0.05(+0.81%)
Dec 22, 2022 6.666 6.666 6.493 6.604 44,899 -0.11(-1.59%)
Dec 21, 2022 6.497 6.746 6.497 6.710 77,155 +0.20(+3.14%)
Dec 20, 2022 6.462 6.568 6.435 6.506 40,035 +0.00(+0.00%)
Dec 19, 2022 6.471 6.605 6.373 6.506 67,572 +0.07(+1.10%)
Dec 16, 2022 6.666 6.755 6.338 6.435 161,139 -0.30(-4.48%)
Dec 15, 2022 6.772 6.772 6.604 6.737 54,049 -0.07(-0.98%)
Dec 14, 2022 6.791 6.964 6.765 6.804 155,241 +0.05(+0.71%)
Dec 13, 2022 6.739 6.921 6.643 6.756 90,151 +0.13(+1.96%)
Dec 12, 2022 6.591 6.756 6.591 6.626 63,749 -0.03(-0.52%)
Dec 09, 2022 6.798 6.798 6.652 6.660 39,794 +0.01(+0.13%)
Dec 08, 2022 6.617 6.782 6.522 6.652 51,354 +0.10(+1.46%)
Dec 07, 2022 6.530 6.738 6.408 6.556 68,668 -0.03(-0.40%)
Dec 06, 2022 6.713 6.808 6.522 6.582 77,118 -0.18(-2.69%)
Dec 05, 2022 6.756 6.851 6.670 6.765 118,360 -0.01(-0.13%)
Dec 02, 2022 6.660 6.826 6.660 6.773 58,312 +0.05(+0.77%)
Dec 01, 2022 6.721 6.886 6.678 6.721 64,675 +0.02(+0.26%)
Nov 30, 2022 6.366 6.713 6.348 6.704 60,683 +0.34(+5.31%)
Nov 29, 2022 6.236 6.366 6.105 6.366 89,926 +0.15(+2.37%)
Nov 28, 2022 6.504 6.582 6.210 6.218 134,782 -0.32(-4.91%)
Nov 25, 2022 6.496 6.591 6.426 6.539 51,934 -0.03(-0.40%)
Nov 23, 2022 6.617 6.730 6.522 6.565 71,927 -0.11(-1.69%)
Nov 22, 2022 6.739 6.764 6.638 6.678 101,466 -0.11(-1.66%)
Nov 21, 2022 6.791 6.921 6.747 6.791 67,657 -0.01(-0.13%)
Nov 18, 2022 6.730 6.817 6.614 6.799 79,184 +0.12(+1.82%)
Nov 17, 2022 6.617 6.717 6.604 6.678 47,698 +0.02(+0.26%)
Nov 16, 2022 6.600 6.743 6.600 6.660 34,849 -0.03(-0.39%)
Nov 15, 2022 6.765 6.837 6.617 6.686 60,339 -0.02(-0.26%)
Nov 14, 2022 6.721 6.766 6.650 6.704 58,860 -0.02(-0.26%)
Nov 11, 2022 6.791 6.869 6.686 6.721 65,235 -0.05(-0.77%)
Nov 10, 2022 6.548 6.791 6.548 6.773 123,291 +0.35(+5.40%)
Nov 09, 2022 6.487 6.574 6.426 6.426 35,480 -0.11(-1.72%)
Nov 08, 2022 6.530 6.627 6.435 6.539 60,371 +0.03(+0.53%)
Nov 07, 2022 6.487 6.626 6.461 6.504 82,390 +0.03(+0.54%)
Nov 04, 2022 6.530 6.659 6.340 6.470 52,304 +0.02(+0.27%)
Nov 03, 2022 6.444 6.522 6.322 6.452 57,342 -0.04(-0.67%)
Nov 02, 2022 6.626 6.730 6.465 6.496 91,752 -0.10(-1.45%)
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.