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 )

7.260 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2023 6.462 6.548 6.438 6.510 34,189 +0.02(+0.29%)
Oct 30, 2023 6.481 6.510 6.418 6.491 22,926 +0.05(+0.74%)
Oct 27, 2023 6.462 6.472 6.405 6.443 17,145 -0.02(-0.30%)
Oct 26, 2023 6.434 6.472 6.396 6.462 37,672 +0.02(+0.30%)
Oct 25, 2023 6.462 6.472 6.429 6.443 18,547 -0.07(-1.02%)
Oct 24, 2023 6.481 6.548 6.443 6.510 47,678 +0.06(+0.88%)
Oct 23, 2023 6.386 6.466 6.386 6.453 54,714 +0.03(+0.44%)
Oct 20, 2023 6.443 6.491 6.415 6.424 41,273 -0.02(-0.30%)
Oct 19, 2023 6.576 6.643 6.424 6.443 76,192 -0.16(-2.45%)
Oct 18, 2023 6.652 6.662 6.576 6.605 83,812 -0.05(-0.72%)
Oct 17, 2023 6.605 6.652 6.548 6.652 55,534 +0.04(+0.58%)
Oct 16, 2023 6.567 6.652 6.564 6.614 78,240 +0.10(+1.46%)
Oct 13, 2023 6.491 6.552 6.453 6.519 123,528 +0.05(+0.74%)
Oct 12, 2023 6.567 6.567 6.443 6.472 46,501 -0.08(-1.16%)
Oct 11, 2023 6.662 6.681 6.472 6.548 92,430 -0.07(-1.01%)
Oct 10, 2023 6.614 6.681 6.567 6.614 30,690 +0.04(+0.58%)
Oct 09, 2023 6.614 6.614 6.519 6.576 102,506 +0.02(+0.29%)
Oct 06, 2023 6.386 6.643 6.386 6.557 85,099 +0.12(+1.92%)
Oct 05, 2023 6.472 6.510 6.377 6.434 50,374 -0.05(-0.73%)
Oct 04, 2023 6.396 6.510 6.367 6.481 114,315 +0.04(+0.59%)
Oct 03, 2023 6.567 6.633 6.415 6.443 59,573 -0.16(-2.45%)
Oct 02, 2023 6.710 6.767 6.586 6.605 85,952 -0.12(-1.84%)
Sep 29, 2023 6.700 6.795 6.662 6.729 122,887 +0.02(+0.28%)
Sep 28, 2023 6.633 6.710 6.595 6.710 75,188 +0.04(+0.57%)
Sep 27, 2023 6.662 6.738 6.586 6.672 186,184 +0.06(+0.89%)
Sep 26, 2023 6.643 6.699 6.595 6.613 66,368 -0.05(-0.74%)
Sep 25, 2023 6.672 6.681 6.643 6.662 60,605 -0.02(-0.28%)
Sep 22, 2023 6.767 6.776 6.672 6.681 60,168 -0.02(-0.28%)
Sep 21, 2023 6.814 6.814 6.672 6.700 67,823 -0.02(-0.28%)
Sep 20, 2023 6.748 6.805 6.719 6.719 23,288 -0.02(-0.37%)
Sep 19, 2023 6.767 6.795 6.729 6.744 16,387 -0.03(-0.48%)
Sep 18, 2023 6.738 6.814 6.738 6.776 33,040 +0.02(+0.28%)
Sep 15, 2023 6.757 6.900 6.710 6.757 79,525 -0.01(-0.14%)
Sep 14, 2023 6.862 6.862 6.700 6.767 71,621 +0.03(+0.42%)
Sep 13, 2023 6.757 6.785 6.729 6.738 36,073 +0.01(+0.14%)
Sep 12, 2023 6.775 6.775 6.715 6.729 28,315 -0.05(-0.69%)
Sep 11, 2023 6.785 6.811 6.729 6.775 36,393 +0.06(+0.83%)
Sep 08, 2023 6.738 6.803 6.701 6.720 43,311 +0.01(+0.14%)
Sep 07, 2023 6.729 6.747 6.692 6.710 61,768 +0.00(+0.00%)
Sep 06, 2023 6.775 6.812 6.710 6.710 40,096 -0.09(-1.36%)
Sep 05, 2023 6.803 6.850 6.785 6.803 30,609 -0.03(-0.42%)
Sep 01, 2023 6.863 6.868 6.812 6.832 30,532 -0.02(-0.32%)
Aug 31, 2023 6.794 6.896 6.766 6.854 63,053 +0.08(+1.16%)
Aug 30, 2023 6.785 6.822 6.747 6.775 32,466 -0.03(-0.41%)
Aug 29, 2023 6.738 6.827 6.738 6.803 30,449 +0.06(+0.83%)
Aug 28, 2023 6.775 6.803 6.738 6.747 44,095 -0.03(-0.41%)
Aug 25, 2023 6.701 6.803 6.682 6.775 83,767 +0.06(+0.97%)
Aug 24, 2023 6.757 6.793 6.701 6.710 25,225 -0.04(-0.55%)
Aug 23, 2023 6.710 6.757 6.692 6.747 65,530 +0.06(+0.83%)
Aug 22, 2023 6.729 6.757 6.692 6.692 49,295 -0.03(-0.41%)
Aug 21, 2023 6.757 6.771 6.692 6.720 45,155 +0.00(+0.00%)
Aug 18, 2023 6.692 6.751 6.692 6.720 20,045 +0.01(+0.14%)
Aug 17, 2023 6.803 6.822 6.710 6.710 35,425 -0.05(-0.69%)
Aug 16, 2023 6.794 6.850 6.747 6.757 52,608 -0.05(-0.68%)
Aug 15, 2023 6.831 6.868 6.803 6.803 58,563 -0.06(-0.95%)
Aug 14, 2023 6.887 6.921 6.863 6.868 37,189 -0.06(-0.80%)
Aug 11, 2023 6.896 6.933 6.868 6.924 19,030 +0.00(+0.00%)
Aug 10, 2023 6.961 6.979 6.896 6.924 39,388 +0.01(+0.13%)
Aug 09, 2023 6.915 6.942 6.887 6.915 36,402 -0.01(-0.13%)
Aug 08, 2023 6.942 6.933 6.822 6.924 48,654 +0.00(+0.00%)
Aug 07, 2023 6.924 6.979 6.910 6.924 91,575 +0.11(+1.63%)
Aug 04, 2023 6.905 6.927 6.812 6.812 71,432 -0.06(-0.81%)
Aug 03, 2023 6.738 6.896 6.738 6.868 73,270 +0.11(+1.65%)
Aug 02, 2023 6.720 6.831 6.710 6.757 274,585 -0.08(-1.22%)
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.