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 )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2023 6.961 6.989 6.924 6.970 81,746 +0.03(+0.40%)
Jul 28, 2023 7.017 7.017 6.915 6.942 62,718 +0.01(+0.13%)
Jul 27, 2023 7.072 7.091 6.919 6.933 94,543 -0.08(-1.19%)
Jul 26, 2023 7.035 7.063 6.989 7.017 60,873 +0.00(+0.00%)
Jul 25, 2023 7.026 7.063 7.007 7.017 43,349 -0.01(-0.13%)
Jul 24, 2023 7.026 7.081 7.017 7.026 95,115 +0.00(+0.00%)
Jul 21, 2023 7.054 7.109 7.008 7.026 58,981 -0.02(-0.26%)
Jul 20, 2023 7.202 7.202 7.017 7.044 33,433 -0.16(-2.19%)
Jul 19, 2023 7.276 7.295 7.147 7.202 39,878 -0.01(-0.13%)
Jul 18, 2023 7.017 7.332 6.952 7.212 108,829 +0.22(+3.19%)
Jul 17, 2023 7.044 7.044 6.970 6.989 34,252 -0.03(-0.40%)
Jul 14, 2023 7.276 7.276 6.998 7.017 75,240 -0.19(-2.58%)
Jul 13, 2023 7.165 7.360 7.165 7.202 35,901 +0.05(+0.65%)
Jul 12, 2023 7.128 7.295 7.091 7.156 62,692 +0.10(+1.45%)
Jul 11, 2023 7.054 7.082 7.013 7.054 60,944 +0.04(+0.53%)
Jul 10, 2023 6.989 7.054 6.952 7.017 68,528 +0.08(+1.20%)
Jul 07, 2023 6.877 6.952 6.850 6.933 70,553 +0.02(+0.27%)
Jul 06, 2023 6.933 6.952 6.840 6.915 65,332 -0.01(-0.13%)
Jul 05, 2023 6.896 6.952 6.896 6.924 48,104 +0.03(+0.40%)
Jul 03, 2023 6.868 6.952 6.868 6.896 45,378 +0.03(+0.41%)
Jun 30, 2023 6.915 6.942 6.822 6.868 174,488 +0.06(+0.82%)
Jun 29, 2023 6.775 6.812 6.752 6.812 28,576 +0.03(+0.41%)
Jun 28, 2023 6.766 6.822 6.742 6.785 107,549 +0.01(+0.14%)
Jun 27, 2023 6.720 6.803 6.720 6.775 32,464 +0.06(+0.83%)
Jun 26, 2023 6.757 6.775 6.701 6.720 45,046 +0.00(+0.00%)
Jun 23, 2023 6.822 6.850 6.682 6.720 100,850 -0.15(-2.16%)
Jun 22, 2023 6.877 6.896 6.840 6.868 44,276 -0.02(-0.27%)
Jun 21, 2023 6.859 6.924 6.859 6.887 27,507 +0.00(+0.00%)
Jun 20, 2023 6.859 6.942 6.859 6.887 27,985 +0.01(+0.13%)
Jun 16, 2023 6.896 6.952 6.868 6.877 28,282 -0.03(-0.40%)
Jun 15, 2023 7.054 7.054 6.850 6.905 58,331 +0.02(+0.27%)
Jun 14, 2023 6.950 6.977 6.869 6.887 68,932 -0.02(-0.26%)
Jun 13, 2023 6.914 6.950 6.896 6.905 51,593 +0.00(+0.00%)
Jun 12, 2023 6.959 6.959 6.850 6.905 52,721 -0.03(-0.39%)
Jun 09, 2023 6.941 6.968 6.854 6.932 98,372 +0.05(+0.66%)
Jun 08, 2023 6.832 6.922 6.823 6.887 95,232 +0.05(+0.80%)
Jun 07, 2023 6.805 6.941 6.796 6.832 120,946 +0.02(+0.27%)
Jun 06, 2023 6.878 6.878 6.769 6.814 70,972 -0.04(-0.53%)
Jun 05, 2023 6.929 6.932 6.850 6.850 47,044 -0.07(-1.05%)
Jun 02, 2023 6.796 6.959 6.769 6.923 54,060 +0.21(+3.10%)
Jun 01, 2023 6.751 6.796 6.705 6.714 59,262 +0.02(+0.27%)
May 31, 2023 6.760 6.796 6.687 6.697 80,378 -0.06(-0.94%)
May 30, 2023 6.887 6.914 6.737 6.760 43,458 -0.07(-1.06%)
May 26, 2023 6.742 6.859 6.714 6.832 86,568 +0.09(+1.34%)
May 25, 2023 6.859 6.907 6.733 6.742 54,196 -0.19(-2.75%)
May 24, 2023 6.977 6.995 6.687 6.932 141,811 -0.01(-0.13%)
May 23, 2023 6.914 7.028 6.830 6.941 76,338 +0.05(+0.66%)
May 22, 2023 6.869 6.923 6.751 6.896 76,443 +0.10(+1.47%)
May 19, 2023 6.887 6.914 6.751 6.796 53,631 -0.06(-0.92%)
May 18, 2023 6.950 6.968 6.769 6.859 67,249 -0.04(-0.53%)
May 17, 2023 6.914 6.950 6.823 6.896 85,643 -0.02(-0.26%)
May 16, 2023 6.968 6.980 6.896 6.914 92,380 -0.07(-1.04%)
May 15, 2023 7.068 7.186 6.950 6.986 149,342 -0.07(-1.03%)
May 12, 2023 7.213 7.285 7.023 7.059 87,790 -0.11(-1.52%)
May 11, 2023 7.294 7.294 7.140 7.168 65,137 -0.10(-1.37%)
May 10, 2023 7.322 7.349 7.231 7.267 41,908 -0.04(-0.50%)
May 09, 2023 7.439 7.439 7.213 7.303 69,545 -0.22(-2.89%)
May 08, 2023 7.485 7.548 7.380 7.521 24,077 +0.06(+0.85%)
May 05, 2023 7.376 7.521 7.376 7.458 23,920 +0.13(+1.73%)
May 04, 2023 7.403 7.458 7.267 7.331 49,451 -0.13(-1.70%)
May 03, 2023 7.584 7.584 7.177 7.458 148,745 -0.12(-1.56%)
May 02, 2023 7.603 7.630 7.349 7.575 145,687 +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.