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 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 6.270 6.325 6.199 6.223 98,475 -0.09(-1.50%)
Nov 29, 2021 6.278 6.349 6.230 6.317 90,174 +0.03(+0.50%)
Nov 26, 2021 6.294 6.297 6.215 6.286 92,616 -0.03(-0.50%)
Nov 24, 2021 6.341 6.349 6.294 6.317 63,168 -0.07(-1.11%)
Nov 23, 2021 6.428 6.428 6.317 6.388 58,985 +0.00(+0.00%)
Nov 22, 2021 6.357 6.396 6.341 6.388 45,354 +0.05(+0.75%)
Nov 19, 2021 6.404 6.404 6.341 6.341 28,629 -0.11(-1.71%)
Nov 18, 2021 6.507 6.451 6.432 6.451 59,763 -0.02(-0.24%)
Nov 17, 2021 6.522 6.592 6.467 6.467 31,463 -0.09(-1.32%)
Nov 16, 2021 6.507 6.593 6.492 6.554 31,635 +0.06(+0.97%)
Nov 15, 2021 6.451 6.522 6.451 6.491 38,135 +0.04(+0.61%)
Nov 12, 2021 6.546 6.617 6.436 6.451 73,678 -0.02(-0.24%)
Nov 11, 2021 6.475 6.475 6.451 6.467 19,125 +0.04(+0.61%)
Nov 10, 2021 6.396 6.428 32,285 -0.01(-0.12%)
Nov 09, 2021 6.483 6.499 6.381 6.436 35,985 -0.06(-0.97%)
Nov 08, 2021 6.554 6.554 6.499 6.499 54,793 -0.05(-0.72%)
Nov 05, 2021 6.451 6.562 6.408 6.546 124,132 +0.12(+1.84%)
Nov 04, 2021 6.404 6.436 6.365 6.428 63,179 +0.06(+0.99%)
Nov 03, 2021 6.404 6.420 6.309 6.365 75,609 -0.02(-0.25%)
Nov 02, 2021 6.372 6.404 6.347 6.380 39,316 +0.02(+0.37%)
Nov 01, 2021 6.349 6.372 6.309 6.357 59,103 +0.03(+0.50%)
Oct 29, 2021 6.341 6.349 6.301 6.325 22,558 +0.00(+0.00%)
Oct 28, 2021 6.372 6.372 6.301 6.325 65,905 +0.02(+0.25%)
Oct 27, 2021 6.357 6.396 6.301 6.309 70,015 -0.07(-1.11%)
Oct 26, 2021 6.372 6.404 6.380 65,696 +0.02(+0.37%)
Oct 25, 2021 6.349 6.386 6.336 6.357 33,778 +0.01(+0.12%)
Oct 22, 2021 6.388 6.404 6.334 6.349 28,251 -0.06(-0.86%)
Oct 21, 2021 6.428 6.428 6.388 6.404 35,233 -0.03(-0.49%)
Oct 20, 2021 6.412 6.428 6.380 6.436 83,274 +0.10(+1.62%)
Oct 19, 2021 6.372 6.372 6.333 6.333 24,133 -0.02(-0.37%)
Oct 18, 2021 6.325 6.365 6.316 6.357 12,176 +0.03(+0.50%)
Oct 15, 2021 6.301 6.357 6.294 6.325 50,899 +0.04(+0.63%)
Oct 14, 2021 6.294 6.294 6.278 6.286 55,176 +0.02(+0.25%)
Oct 13, 2021 6.270 6.278 6.236 6.270 39,604 +0.01(+0.12%)
Oct 12, 2021 6.238 6.270 6.225 6.262 35,597 +0.01(+0.13%)
Oct 11, 2021 6.309 6.318 6.246 6.254 49,844 -0.02(-0.38%)
Oct 08, 2021 6.357 6.382 6.278 6.278 47,625 -0.07(-1.12%)
Oct 07, 2021 6.207 6.349 6.175 6.349 74,672 +0.17(+2.81%)
Oct 06, 2021 6.128 6.175 6.096 6.175 35,471 +0.04(+0.64%)
Oct 05, 2021 6.081 6.152 6.081 6.136 48,759 +0.05(+0.78%)
Oct 04, 2021 6.144 6.183 6.073 6.089 63,002 -0.09(-1.53%)
Oct 01, 2021 6.223 6.278 6.108 6.183 122,012 -0.01(-0.13%)
Sep 30, 2021 6.372 6.372 6.191 6.191 136,706 -0.12(-1.87%)
Sep 29, 2021 6.254 6.309 6.254 6.309 40,286 +0.09(+1.52%)
Sep 28, 2021 6.191 6.270 6.152 6.215 107,283 +0.02(+0.38%)
Sep 27, 2021 6.325 6.333 6.191 6.191 98,119 -0.16(-2.48%)
Sep 24, 2021 6.286 6.349 6.286 6.349 48,069 +0.06(+0.94%)
Sep 23, 2021 6.254 6.294 6.254 6.290 83,577 +0.04(+0.57%)
Sep 22, 2021 6.215 6.262 6.215 6.254 33,051 +0.05(+0.76%)
Sep 21, 2021 6.223 6.270 6.152 6.207 121,198 -0.01(-0.13%)
Sep 20, 2021 6.238 6.270 6.175 6.215 97,800 -0.07(-1.13%)
Sep 17, 2021 6.365 6.373 6.286 6.286 121,385 -0.09(-1.48%)
Sep 16, 2021 6.420 6.453 6.365 6.380 74,659 -0.06(-0.98%)
Sep 15, 2021 6.522 6.534 6.443 6.443 69,503 -0.09(-1.33%)
Sep 14, 2021 6.592 6.592 6.468 6.530 146,962 -0.03(-0.47%)
Sep 13, 2021 6.468 6.577 6.468 6.561 91,435 +0.12(+1.80%)
Sep 10, 2021 6.430 6.468 6.384 6.445 66,376 +0.08(+1.21%)
Sep 09, 2021 6.422 6.445 6.330 6.368 66,992 -0.06(-0.96%)
Sep 08, 2021 6.414 6.453 6.414 6.430 64,541 +0.01(+0.12%)
Sep 07, 2021 6.492 6.492 6.414 6.422 81,559 -0.05(-0.83%)
Sep 03, 2021 6.468 6.476 6.445 6.476 51,509 +0.02(+0.24%)
Sep 02, 2021 6.492 6.530 6.438 6.461 137,487 -0.02(-0.36%)
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.