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: 7:00 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 (%)
Feb 28, 2023 7.024 7.131 7.024 7.122 29,752 +0.08(+1.13%)
Feb 27, 2023 7.131 7.140 7.007 7.042 48,278 +0.07(+1.02%)
Feb 24, 2023 6.945 6.992 6.936 6.971 21,875 -0.04(-0.51%)
Feb 23, 2023 7.078 7.078 6.909 7.007 39,372 -0.04(-0.50%)
Feb 22, 2023 6.980 7.042 6.918 7.042 33,420 +0.13(+1.92%)
Feb 21, 2023 6.971 6.998 6.874 6.909 48,516 -0.09(-1.27%)
Feb 17, 2023 7.024 7.086 6.962 6.998 21,860 +0.00(+0.00%)
Feb 16, 2023 6.989 7.067 6.904 6.998 65,008 -0.04(-0.50%)
Feb 15, 2023 6.989 7.060 6.989 7.033 17,883 +0.04(+0.63%)
Feb 14, 2023 7.051 7.069 6.971 6.989 59,114 -0.06(-0.88%)
Feb 13, 2023 7.042 7.078 6.998 7.051 44,008 +0.01(+0.13%)
Feb 10, 2023 7.069 7.082 7.007 7.042 17,217 -0.03(-0.38%)
Feb 09, 2023 7.175 7.175 7.069 7.069 37,043 -0.02(-0.25%)
Feb 08, 2023 7.051 7.166 7.042 7.086 43,307 -0.04(-0.50%)
Feb 07, 2023 7.051 7.148 7.016 7.122 23,728 +0.05(+0.75%)
Feb 06, 2023 7.131 7.175 6.981 7.069 36,389 -0.13(-1.85%)
Feb 03, 2023 7.095 7.202 7.078 7.202 36,364 +0.09(+1.25%)
Feb 02, 2023 7.113 7.219 7.104 7.113 61,989 +0.02(+0.25%)
Feb 01, 2023 7.104 7.157 6.980 7.095 34,549 -0.03(-0.37%)
Jan 31, 2023 7.069 7.122 7.033 7.122 25,409 +0.13(+1.90%)
Jan 30, 2023 6.989 7.078 6.989 6.989 31,014 -0.04(-0.50%)
Jan 27, 2023 6.989 7.051 6.989 7.024 23,148 +0.03(+0.38%)
Jan 26, 2023 7.042 7.042 6.975 6.998 22,878 +0.01(+0.13%)
Jan 25, 2023 7.016 7.086 6.923 6.989 54,846 -0.16(-2.23%)
Jan 24, 2023 7.148 7.255 7.131 7.148 31,686 -0.02(-0.25%)
Jan 23, 2023 7.193 7.250 7.157 7.166 34,953 -0.01(-0.12%)
Jan 20, 2023 6.927 7.219 6.865 7.175 62,506 +0.24(+3.45%)
Jan 19, 2023 6.909 6.971 6.750 6.936 40,322 +0.02(+0.26%)
Jan 18, 2023 7.069 7.088 6.918 6.918 47,900 -0.12(-1.76%)
Jan 17, 2023 7.140 7.210 7.042 7.042 37,218 -0.06(-0.87%)
Jan 13, 2023 7.069 7.166 6.980 7.104 31,319 +0.03(+0.38%)
Jan 12, 2023 7.086 7.134 7.042 7.078 40,103 +0.02(+0.25%)
Jan 11, 2023 6.945 7.078 6.945 7.060 105,400 +0.12(+1.66%)
Jan 10, 2023 6.927 6.971 6.856 6.945 44,245 +0.02(+0.26%)
Jan 09, 2023 6.954 7.013 6.865 6.927 57,360 +0.04(+0.64%)
Jan 06, 2023 6.874 7.033 6.847 6.883 47,695 +0.08(+1.17%)
Jan 05, 2023 6.759 6.883 6.746 6.803 51,451 +0.01(+0.13%)
Jan 04, 2023 6.759 6.821 6.741 6.794 36,133 +0.00(+0.00%)
Jan 03, 2023 6.927 6.927 6.741 6.794 31,913 -0.07(-1.03%)
Dec 30, 2022 6.865 6.989 6.799 6.865 75,066 -0.04(-0.51%)
Dec 29, 2022 6.714 6.909 6.683 6.900 104,301 +0.26(+3.87%)
Dec 28, 2022 6.732 6.794 6.617 6.644 49,962 -0.09(-1.32%)
Dec 27, 2022 6.652 6.821 6.608 6.732 79,820 +0.09(+1.33%)
Dec 23, 2022 6.582 6.723 6.555 6.644 49,917 +0.05(+0.81%)
Dec 22, 2022 6.652 6.652 6.480 6.590 44,990 -0.11(-1.59%)
Dec 21, 2022 6.484 6.732 6.484 6.697 77,313 +0.20(+3.14%)
Dec 20, 2022 6.449 6.555 6.422 6.493 40,117 +0.00(+0.00%)
Dec 19, 2022 6.457 6.592 6.360 6.493 67,710 +0.07(+1.10%)
Dec 16, 2022 6.652 6.741 6.325 6.422 161,469 -0.30(-4.48%)
Dec 15, 2022 6.759 6.759 6.590 6.723 54,159 -0.07(-0.98%)
Dec 14, 2022 6.777 6.950 6.751 6.790 155,559 +0.05(+0.71%)
Dec 13, 2022 6.725 6.907 6.630 6.742 90,336 +0.13(+1.96%)
Dec 12, 2022 6.578 6.742 6.578 6.612 63,880 -0.03(-0.52%)
Dec 09, 2022 6.784 6.784 6.638 6.647 39,876 +0.01(+0.13%)
Dec 08, 2022 6.604 6.768 6.508 6.638 51,459 +0.10(+1.45%)
Dec 07, 2022 6.517 6.725 6.395 6.543 68,809 -0.03(-0.40%)
Dec 06, 2022 6.699 6.794 6.508 6.569 77,276 -0.18(-2.69%)
Dec 05, 2022 6.742 6.837 6.656 6.751 118,602 -0.01(-0.13%)
Dec 02, 2022 6.647 6.812 6.647 6.759 58,431 +0.05(+0.77%)
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.