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, 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%)
Nov 01, 2022 6.843 6.851 6.591 6.591 58,553 -0.20(-2.94%)
Oct 31, 2022 6.626 6.860 6.556 6.791 72,366 +0.18(+2.76%)
Oct 28, 2022 6.582 6.678 6.551 6.608 50,294 +0.02(+0.26%)
Oct 27, 2022 6.634 6.704 6.548 6.591 54,962 +0.01(+0.13%)
Oct 26, 2022 6.470 6.669 6.470 6.582 113,230 +0.08(+1.20%)
Oct 25, 2022 6.322 6.565 6.322 6.504 73,035 +0.18(+2.88%)
Oct 24, 2022 6.157 6.374 6.122 6.322 68,579 +0.19(+3.11%)
Oct 21, 2022 5.854 6.149 5.854 6.131 92,288 +0.17(+2.91%)
Oct 20, 2022 6.027 6.105 5.889 5.958 87,322 -0.11(-1.86%)
Oct 19, 2022 6.114 6.192 6.062 6.071 61,291 -0.09(-1.41%)
Oct 18, 2022 6.270 6.340 6.123 6.157 88,075 -0.03(-0.42%)
Oct 17, 2022 6.166 6.293 6.131 6.183 89,050 +0.10(+1.71%)
Oct 14, 2022 6.062 6.140 5.828 6.079 226,264 +0.07(+1.15%)
Oct 13, 2022 5.741 6.114 5.680 6.010 190,777 +0.16(+2.82%)
Oct 12, 2022 5.871 5.923 5.811 5.845 45,550 -0.03(-0.59%)
Oct 11, 2022 5.871 5.975 5.802 5.880 200,296 -0.02(-0.29%)
Oct 10, 2022 5.863 5.941 5.654 5.897 302,882 +0.02(+0.30%)
Oct 07, 2022 5.733 5.902 5.680 5.880 260,211 +0.06(+1.04%)
Oct 06, 2022 5.854 5.923 5.750 5.819 139,580 -0.10(-1.61%)
Oct 05, 2022 5.845 5.949 5.602 5.915 262,208 -0.01(-0.15%)
Oct 04, 2022 5.785 5.941 5.759 5.923 128,627 +0.22(+3.80%)
Oct 03, 2022 5.611 5.750 5.524 5.706 173,409 +0.10(+1.86%)
Sep 30, 2022 5.620 5.698 5.559 5.602 176,239 -0.03(-0.46%)
Sep 29, 2022 5.698 5.715 5.438 5.628 234,423 -0.16(-2.84%)
Sep 28, 2022 5.654 5.880 5.568 5.793 147,102 +0.14(+2.45%)
Sep 27, 2022 5.672 5.793 5.602 5.654 72,584 +0.00(+0.00%)
Sep 26, 2022 5.785 5.819 5.620 5.654 91,392 -0.20(-3.41%)
Sep 23, 2022 5.993 6.062 5.724 5.854 179,832 -0.22(-3.57%)
Sep 22, 2022 6.140 6.168 6.027 6.071 75,159 -0.11(-1.75%)
Sep 21, 2022 6.296 6.322 6.175 6.179 128,885 -0.11(-1.72%)
Sep 20, 2022 6.418 6.418 6.201 6.288 139,368 -0.21(-3.20%)
Sep 19, 2022 6.565 6.686 6.409 6.496 128,155 -0.15(-2.22%)
Sep 16, 2022 6.565 6.704 6.470 6.643 101,675 -0.03(-0.39%)
Sep 15, 2022 6.652 6.721 6.617 6.669 107,932 -0.03(-0.52%)
Sep 14, 2022 6.661 6.755 6.636 6.704 107,240 +0.04(+0.64%)
Sep 13, 2022 6.806 6.839 6.653 6.661 150,039 -0.25(-3.56%)
Sep 12, 2022 6.984 7.022 6.865 6.907 129,622 -0.06(-0.85%)
Sep 09, 2022 6.772 7.034 6.729 6.967 135,758 +0.20(+3.01%)
Sep 08, 2022 6.585 6.895 6.568 6.763 203,841 +0.14(+2.18%)
Sep 07, 2022 6.458 6.644 6.441 6.619 110,281 +0.16(+2.49%)
Sep 06, 2022 6.475 6.517 6.382 6.458 92,216 +0.03(+0.40%)
Sep 02, 2022 6.534 6.556 6.399 6.433 56,428 -0.06(-0.91%)
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.