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 (%)
Dec 29, 2023 7.366 7.512 7.312 7.347 127,810 +0.04(+0.53%)
Dec 28, 2023 7.171 7.316 7.103 7.308 100,090 +0.08(+1.08%)
Dec 27, 2023 7.073 7.395 7.073 7.230 128,115 +0.14(+1.93%)
Dec 26, 2023 7.073 7.142 7.073 7.093 30,628 +0.01(+0.14%)
Dec 22, 2023 6.927 7.088 6.927 7.083 51,884 +0.14(+2.04%)
Dec 21, 2023 6.878 6.977 6.878 6.942 68,050 +0.06(+0.92%)
Dec 20, 2023 6.908 7.025 6.849 6.878 59,788 -0.07(-0.98%)
Dec 19, 2023 6.917 6.966 6.869 6.947 78,469 +0.04(+0.57%)
Dec 18, 2023 6.995 7.034 6.859 6.908 87,273 -0.07(-0.98%)
Dec 15, 2023 7.083 7.112 6.976 6.976 38,305 -0.11(-1.52%)
Dec 14, 2023 7.073 7.174 7.073 7.083 55,797 +0.10(+1.40%)
Dec 13, 2023 6.957 6.986 6.881 6.986 86,119 +0.07(+0.96%)
Dec 12, 2023 6.976 7.062 6.919 6.919 40,954 -0.11(-1.62%)
Dec 11, 2023 6.862 7.109 6.852 7.033 50,463 +0.18(+2.64%)
Dec 08, 2023 6.833 6.926 6.800 6.852 23,356 +0.02(+0.28%)
Dec 07, 2023 7.033 7.033 6.795 6.833 54,330 -0.23(-3.23%)
Dec 06, 2023 6.833 7.109 6.805 7.062 202,512 +0.24(+3.49%)
Dec 05, 2023 6.843 6.843 6.749 6.824 47,457 +0.01(+0.14%)
Dec 04, 2023 6.824 6.898 6.786 6.814 51,175 -0.05(-0.69%)
Dec 01, 2023 6.848 6.900 6.820 6.862 30,848 -0.01(-0.14%)
Nov 30, 2023 6.900 6.900 6.819 6.871 12,187 -0.00(-0.00%)
Nov 29, 2023 6.814 6.900 6.761 6.871 66,301 +0.07(+0.98%)
Nov 28, 2023 6.738 6.843 6.710 6.805 64,179 +0.07(+0.99%)
Nov 27, 2023 6.691 6.776 6.681 6.738 47,805 +0.01(+0.14%)
Nov 24, 2023 6.748 6.748 6.624 6.729 44,195 -0.02(-0.28%)
Nov 22, 2023 6.805 6.805 6.691 6.748 61,241 +0.00(+0.00%)
Nov 21, 2023 6.681 6.852 6.681 6.748 49,653 +0.02(+0.28%)
Nov 20, 2023 6.691 6.767 6.691 6.729 31,541 +0.07(+1.00%)
Nov 17, 2023 6.672 6.691 6.586 6.662 46,298 +0.03(+0.43%)
Nov 16, 2023 6.614 6.691 6.605 6.633 50,578 -0.01(-0.14%)
Nov 15, 2023 6.700 6.742 6.629 6.643 48,123 -0.03(-0.43%)
Nov 14, 2023 6.719 6.738 6.633 6.672 26,996 +0.05(+0.72%)
Nov 13, 2023 6.748 6.748 6.567 6.624 53,990 -0.10(-1.56%)
Nov 10, 2023 6.576 6.795 6.481 6.729 53,288 +0.17(+2.61%)
Nov 09, 2023 6.729 6.729 6.529 6.557 29,598 -0.12(-1.85%)
Nov 08, 2023 6.748 6.748 6.624 6.681 57,136 -0.04(-0.57%)
Nov 07, 2023 6.757 6.767 6.615 6.719 42,894 -0.02(-0.28%)
Nov 06, 2023 6.824 6.824 6.719 6.738 51,601 -0.07(-0.98%)
Nov 03, 2023 6.719 6.814 6.719 6.805 34,809 +0.14(+2.14%)
Nov 02, 2023 6.662 6.691 6.557 6.662 42,420 +0.07(+1.01%)
Nov 01, 2023 6.548 6.595 6.510 6.595 28,532 +0.09(+1.32%)
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%)
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.