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 (%)
Jun 30, 2021 6.263 6.263 6.224 6.232 132,148 +0.01(+0.12%)
Jun 29, 2021 6.209 6.224 6.201 6.224 47,071 +0.02(+0.25%)
Jun 28, 2021 6.193 6.216 6.147 6.209 141,376 +0.04(+0.62%)
Jun 25, 2021 6.163 6.178 6.132 6.170 68,093 +0.00(+0.00%)
Jun 24, 2021 6.240 6.247 6.163 6.170 43,487 -0.02(-0.37%)
Jun 23, 2021 6.132 6.201 6.132 6.193 60,614 +0.08(+1.39%)
Jun 22, 2021 6.085 6.139 6.078 6.109 59,536 +0.04(+0.63%)
Jun 21, 2021 6.032 6.109 6.032 6.070 82,579 +0.06(+1.03%)
Jun 18, 2021 6.147 6.178 5.970 6.008 194,076 -0.22(-3.47%)
Jun 17, 2021 6.255 6.301 6.224 6.224 124,910 -0.04(-0.61%)
Jun 16, 2021 6.286 6.352 6.240 6.263 130,031 -0.02(-0.37%)
Jun 15, 2021 6.386 6.401 6.286 6.286 86,959 -0.05(-0.73%)
Jun 14, 2021 6.340 6.400 6.302 6.332 150,933 -0.04(-0.59%)
Jun 11, 2021 6.332 6.370 6.332 6.370 93,791 +0.07(+1.08%)
Jun 10, 2021 6.294 6.362 6.257 6.302 102,116 +0.02(+0.24%)
Jun 09, 2021 6.196 6.294 6.196 6.287 74,501 +0.14(+2.33%)
Jun 08, 2021 6.211 6.272 6.144 6.144 159,215 -0.07(-1.09%)
Jun 07, 2021 6.219 6.294 6.211 6.211 99,743 -0.03(-0.48%)
Jun 04, 2021 6.219 6.279 6.196 6.242 101,759 +0.02(+0.36%)
Jun 03, 2021 6.257 6.264 6.219 6.219 88,526 -0.06(-0.96%)
Jun 02, 2021 6.264 6.287 6.253 6.279 51,501 +0.04(+0.60%)
Jun 01, 2021 6.189 6.257 6.144 6.242 112,575 +0.09(+1.47%)
May 28, 2021 6.234 6.234 6.121 6.151 134,344 -0.04(-0.61%)
May 27, 2021 6.166 6.249 6.151 6.189 76,417 +0.03(+0.49%)
May 26, 2021 6.106 6.174 6.106 6.159 93,421 +0.05(+0.74%)
May 25, 2021 6.098 6.121 6.091 6.113 110,869 +0.02(+0.37%)
May 24, 2021 6.106 6.106 6.083 6.091 63,426 -0.02(-0.25%)
May 21, 2021 6.106 6.136 6.061 6.106 86,636 +0.01(+0.12%)
May 20, 2021 6.128 6.128 6.091 6.098 41,257 +0.00(+0.00%)
May 19, 2021 6.068 6.106 6.068 6.098 84,658 -0.02(-0.25%)
May 18, 2021 6.076 6.128 6.068 6.113 97,230 +0.05(+0.75%)
May 17, 2021 6.015 6.076 6.008 6.068 106,296 +0.06(+1.00%)
May 14, 2021 6.008 6.015 5.970 6.008 83,140 +0.05(+0.76%)
May 13, 2021 5.948 5.993 5.932 5.963 151,172 +0.03(+0.51%)
May 12, 2021 5.978 6.061 5.910 5.932 170,823 -0.08(-1.38%)
May 11, 2021 6.038 6.061 6.000 6.015 78,541 -0.08(-1.24%)
May 10, 2021 6.091 6.106 6.083 6.091 80,169 +0.00(+0.00%)
May 07, 2021 6.083 6.098 6.068 6.091 69,215 +0.04(+0.62%)
May 06, 2021 6.083 6.098 6.030 6.053 229,171 -0.01(-0.12%)
May 05, 2021 6.038 6.068 6.030 6.061 116,423 +0.02(+0.37%)
May 04, 2021 5.985 6.038 5.978 6.038 90,633 +0.05(+0.88%)
May 03, 2021 5.993 6.046 5.970 5.985 89,102 -0.01(-0.13%)
Apr 30, 2021 5.910 6.015 5.910 5.993 80,657 +0.03(+0.51%)
Apr 29, 2021 5.925 5.978 5.925 5.963 93,220 +0.05(+0.76%)
Apr 28, 2021 5.925 5.940 5.910 5.917 56,270 -0.02(-0.25%)
Apr 27, 2021 5.948 5.970 5.932 5.932 54,800 -0.02(-0.25%)
Apr 26, 2021 5.940 5.970 5.940 5.948 40,979 +0.01(+0.13%)
Apr 23, 2021 5.963 5.970 5.940 5.940 56,380 +0.01(+0.19%)
Apr 22, 2021 5.963 5.978 5.925 5.929 81,112 -0.01(-0.19%)
Apr 21, 2021 5.955 5.985 5.925 5.940 78,067 -0.03(-0.44%)
Apr 20, 2021 5.985 6.015 5.955 5.966 76,324 -0.02(-0.31%)
Apr 19, 2021 5.985 6.000 5.970 5.985 51,367 +0.02(+0.38%)
Apr 16, 2021 5.978 6.038 5.963 5.963 114,750 +0.05(+0.76%)
Apr 15, 2021 5.917 5.932 5.917 5.917 80,681 +0.03(+0.51%)
Apr 14, 2021 5.978 6.015 5.887 5.887 198,930 -0.11(-1.88%)
Apr 13, 2021 5.978 6.015 5.932 6.000 105,451 +0.04(+0.63%)
Apr 12, 2021 5.925 5.981 5.925 5.963 116,625 +0.01(+0.13%)
Apr 09, 2021 5.895 5.955 5.880 5.955 136,905 +0.06(+1.02%)
Apr 08, 2021 5.880 5.917 5.880 5.895 121,553 +0.01(+0.13%)
Apr 07, 2021 5.865 5.902 5.865 5.887 132,228 +0.02(+0.39%)
Apr 06, 2021 5.880 5.932 5.857 5.865 113,211 -0.02(-0.38%)
Apr 05, 2021 5.857 5.917 5.827 5.887 156,142 +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.