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 )

7.255 -0.045 (-0.62%)
Streaming Delayed Price Updated: 1:41 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 (%)
Mar 31, 2023 7.327 7.446 7.219 7.219 147,815 -0.05(-0.63%)
Mar 30, 2023 7.264 7.264 7.200 7.264 48,560 +0.03(+0.38%)
Mar 29, 2023 7.028 7.264 7.028 7.237 86,160 +0.24(+3.37%)
Mar 28, 2023 7.037 7.064 6.952 7.001 16,461 -0.07(-1.03%)
Mar 27, 2023 7.182 7.219 7.041 7.073 26,235 -0.10(-1.39%)
Mar 24, 2023 6.919 7.200 6.828 7.173 78,192 +0.25(+3.54%)
Mar 23, 2023 6.937 6.992 6.919 6.928 20,303 +0.00(+0.00%)
Mar 22, 2023 6.982 7.046 6.928 6.928 26,284 -0.06(-0.91%)
Mar 21, 2023 6.992 7.082 6.992 6.992 57,117 +0.04(+0.52%)
Mar 20, 2023 7.137 7.137 6.955 6.955 67,351 -0.15(-2.17%)
Mar 17, 2023 7.155 7.228 7.110 7.110 46,036 -0.13(-1.76%)
Mar 16, 2023 7.264 7.364 7.155 7.237 96,230 -0.05(-0.75%)
Mar 15, 2023 7.037 7.355 6.919 7.291 176,314 +0.17(+2.42%)
Mar 14, 2023 7.128 7.234 7.074 7.119 71,602 +0.10(+1.39%)
Mar 13, 2023 6.932 7.101 6.879 7.021 69,729 +0.00(+0.00%)
Mar 10, 2023 7.145 7.181 7.021 7.021 68,801 -0.14(-1.98%)
Mar 09, 2023 7.074 7.225 7.074 7.163 106,156 +0.07(+1.00%)
Mar 08, 2023 7.101 7.164 7.048 7.092 25,986 +0.02(+0.25%)
Mar 07, 2023 7.119 7.189 7.074 7.074 49,047 -0.07(-0.93%)
Mar 06, 2023 7.172 7.234 7.119 7.141 64,089 -0.06(-0.80%)
Mar 03, 2023 7.136 7.199 7.136 7.199 31,710 +0.06(+0.87%)
Mar 02, 2023 7.057 7.163 7.003 7.136 49,279 +0.08(+1.13%)
Mar 01, 2023 7.110 7.181 7.021 7.057 32,721 -0.08(-1.12%)
Feb 28, 2023 7.039 7.145 7.039 7.136 29,691 +0.08(+1.13%)
Feb 27, 2023 7.145 7.154 7.021 7.057 48,179 +0.07(+1.02%)
Feb 24, 2023 6.959 7.006 6.950 6.986 21,830 -0.04(-0.51%)
Feb 23, 2023 7.092 7.092 6.923 7.021 39,291 -0.04(-0.50%)
Feb 22, 2023 6.994 7.057 6.932 7.057 33,352 +0.13(+1.92%)
Feb 21, 2023 6.986 7.012 6.888 6.923 48,417 -0.09(-1.27%)
Feb 17, 2023 7.039 7.101 6.977 7.012 21,815 +0.00(+0.00%)
Feb 16, 2023 7.003 7.082 6.918 7.012 64,876 -0.04(-0.50%)
Feb 15, 2023 7.003 7.074 7.003 7.048 17,846 +0.04(+0.63%)
Feb 14, 2023 7.065 7.083 6.986 7.003 58,994 -0.06(-0.88%)
Feb 13, 2023 7.057 7.092 7.012 7.065 43,918 +0.01(+0.13%)
Feb 10, 2023 7.083 7.096 7.021 7.057 17,182 -0.03(-0.38%)
Feb 09, 2023 7.190 7.190 7.083 7.083 36,967 -0.02(-0.25%)
Feb 08, 2023 7.065 7.181 7.057 7.101 43,219 -0.04(-0.50%)
Feb 07, 2023 7.065 7.163 7.030 7.136 23,680 +0.05(+0.75%)
Feb 06, 2023 7.145 7.190 6.995 7.083 36,315 -0.13(-1.84%)
Feb 03, 2023 7.110 7.216 7.092 7.216 36,290 +0.09(+1.25%)
Feb 02, 2023 7.128 7.234 7.119 7.128 61,862 +0.02(+0.25%)
Feb 01, 2023 7.119 7.172 6.994 7.110 34,478 -0.03(-0.37%)
Jan 31, 2023 7.083 7.136 7.048 7.136 25,357 +0.13(+1.90%)
Jan 30, 2023 7.003 7.092 7.003 7.003 30,951 -0.04(-0.50%)
Jan 27, 2023 7.003 7.065 7.003 7.039 23,101 +0.03(+0.38%)
Jan 26, 2023 7.057 7.057 6.989 7.012 22,832 +0.01(+0.13%)
Jan 25, 2023 7.030 7.101 6.937 7.003 54,734 -0.16(-2.23%)
Jan 24, 2023 7.163 7.270 7.145 7.163 31,621 -0.02(-0.25%)
Jan 23, 2023 7.207 7.265 7.172 7.181 34,882 -0.01(-0.12%)
Jan 20, 2023 6.941 7.234 6.879 7.190 62,378 +0.24(+3.45%)
Jan 19, 2023 6.923 6.985 6.764 6.950 40,240 +0.02(+0.26%)
Jan 18, 2023 7.083 7.103 6.932 6.932 47,802 -0.12(-1.76%)
Jan 17, 2023 7.154 7.225 7.057 7.057 37,142 -0.06(-0.87%)
Jan 13, 2023 7.083 7.181 6.995 7.119 31,255 +0.03(+0.38%)
Jan 12, 2023 7.101 7.148 7.057 7.092 40,021 +0.02(+0.25%)
Jan 11, 2023 6.959 7.092 6.959 7.074 105,185 +0.12(+1.66%)
Jan 10, 2023 6.941 6.986 6.870 6.959 44,155 +0.02(+0.26%)
Jan 09, 2023 6.968 7.027 6.879 6.941 57,243 +0.04(+0.64%)
Jan 06, 2023 6.888 7.048 6.861 6.897 47,598 +0.08(+1.17%)
Jan 05, 2023 6.772 6.897 6.759 6.817 51,346 +0.01(+0.13%)
Jan 04, 2023 6.772 6.835 6.755 6.808 36,059 +0.00(+0.00%)
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.