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 )

7.280 -0.020 (-0.27%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Aug 31, 2022 6.399 6.467 6.356 6.467 75,378 +0.09(+1.46%)
Aug 30, 2022 6.382 6.441 6.306 6.373 126,391 +0.04(+0.67%)
Aug 29, 2022 6.331 6.390 6.314 6.331 49,937 -0.03(-0.53%)
Aug 26, 2022 6.450 6.526 6.356 6.365 47,254 -0.08(-1.18%)
Aug 25, 2022 6.500 6.526 6.424 6.441 53,773 -0.03(-0.39%)
Aug 24, 2022 6.399 6.475 6.373 6.467 26,529 +0.08(+1.19%)
Aug 23, 2022 6.306 6.416 6.280 6.390 56,695 +0.08(+1.34%)
Aug 22, 2022 6.289 6.348 6.289 6.306 38,811 -0.08(-1.20%)
Aug 19, 2022 6.399 6.424 6.314 6.382 97,638 -0.01(-0.13%)
Aug 18, 2022 6.390 6.454 6.390 6.390 58,084 -0.07(-1.05%)
Aug 17, 2022 6.560 6.593 6.425 6.458 81,317 -0.10(-1.55%)
Aug 16, 2022 6.483 6.585 6.483 6.560 64,573 +0.08(+1.18%)
Aug 15, 2022 6.467 6.568 6.433 6.483 134,223 +0.05(+0.79%)
Aug 12, 2022 6.339 6.441 6.314 6.433 89,231 +0.14(+2.15%)
Aug 11, 2022 6.306 6.390 6.289 6.297 39,358 +0.01(+0.13%)
Aug 10, 2022 6.365 6.382 6.263 6.289 89,609 +0.03(+0.41%)
Aug 09, 2022 6.170 6.263 6.102 6.263 464,971 +0.19(+3.07%)
Aug 08, 2022 5.958 6.077 5.924 6.077 150,001 +0.14(+2.43%)
Aug 05, 2022 5.899 5.997 5.856 5.933 54,383 -0.03(-0.43%)
Aug 04, 2022 6.043 6.060 5.907 5.958 57,079 -0.03(-0.57%)
Aug 03, 2022 5.933 5.992 5.916 5.992 41,718 +0.09(+1.58%)
Aug 02, 2022 5.890 5.924 5.848 5.899 46,339 +0.01(+0.14%)
Aug 01, 2022 5.856 5.933 5.848 5.890 63,445 +0.01(+0.14%)
Jul 29, 2022 5.882 5.924 5.865 5.882 75,392 +0.02(+0.29%)
Jul 28, 2022 5.839 5.873 5.789 5.865 39,464 +0.03(+0.58%)
Jul 27, 2022 5.780 5.856 5.738 5.831 55,563 +0.10(+1.78%)
Jul 26, 2022 5.763 5.789 5.721 5.729 27,459 -0.03(-0.59%)
Jul 25, 2022 5.772 5.839 5.738 5.763 28,050 +0.00(+0.00%)
Jul 22, 2022 5.763 5.848 5.763 5.763 57,002 -0.03(-0.44%)
Jul 21, 2022 5.738 5.805 5.738 5.789 38,479 +0.03(+0.46%)
Jul 20, 2022 5.763 5.814 5.741 5.762 18,246 +0.02(+0.43%)
Jul 19, 2022 5.695 5.755 5.678 5.738 104,748 +0.07(+1.20%)
Jul 18, 2022 5.729 5.839 5.670 5.670 61,844 -0.03(-0.59%)
Jul 15, 2022 5.695 5.721 5.678 5.704 27,378 +0.04(+0.75%)
Jul 14, 2022 5.695 5.712 5.585 5.661 90,072 -0.08(-1.33%)
Jul 13, 2022 5.763 5.780 5.695 5.738 39,217 -0.06(-1.02%)
Jul 12, 2022 5.797 5.814 5.767 5.797 31,408 -0.01(-0.22%)
Jul 11, 2022 5.822 5.958 5.763 5.810 106,301 -0.00(-0.07%)
Jul 08, 2022 5.755 5.901 5.721 5.814 56,014 +0.05(+0.81%)
Jul 07, 2022 5.704 5.767 5.687 5.767 74,966 +0.07(+1.26%)
Jul 06, 2022 5.780 5.805 5.687 5.695 70,323 -0.05(-0.88%)
Jul 05, 2022 5.746 5.805 5.678 5.746 74,520 -0.05(-0.88%)
Jul 01, 2022 5.729 5.822 5.695 5.797 53,160 +0.05(+0.88%)
Jun 30, 2022 5.780 5.791 5.721 5.746 181,210 -0.03(-0.59%)
Jun 29, 2022 5.746 5.789 5.739 5.780 60,046 +0.01(+0.15%)
Jun 28, 2022 5.814 5.848 5.729 5.772 199,417 +0.02(+0.29%)
Jun 27, 2022 5.780 5.783 5.695 5.755 34,644 -0.02(-0.29%)
Jun 24, 2022 5.619 5.772 5.619 5.772 53,297 +0.15(+2.71%)
Jun 23, 2022 5.670 5.678 5.602 5.619 28,189 -0.07(-1.19%)
Jun 22, 2022 5.619 5.712 5.560 5.687 80,158 +0.04(+0.75%)
Jun 21, 2022 5.526 5.714 5.526 5.644 62,642 +0.15(+2.78%)
Jun 17, 2022 5.551 5.627 5.458 5.492 84,473 -0.11(-1.97%)
Jun 16, 2022 5.755 5.755 5.577 5.602 162,329 -0.19(-3.36%)
Jun 15, 2022 5.831 5.839 5.729 5.797 76,207 +0.03(+0.44%)
Jun 14, 2022 5.805 5.813 5.739 5.772 115,848 -0.01(-0.14%)
Jun 13, 2022 5.879 5.879 5.730 5.780 266,965 -0.17(-2.91%)
Jun 10, 2022 6.011 6.011 5.945 5.953 61,572 -0.14(-2.30%)
Jun 09, 2022 6.102 6.135 6.070 6.094 39,034 -0.03(-0.54%)
Jun 08, 2022 6.127 6.168 6.110 6.127 76,062 +0.02(+0.27%)
Jun 07, 2022 6.036 6.118 6.036 6.110 37,792 +0.07(+1.09%)
Jun 06, 2022 6.052 6.168 6.044 6.044 154,926 -0.01(-0.14%)
Jun 03, 2022 6.069 6.094 6.011 6.052 95,471 -0.05(-0.81%)
Jun 02, 2022 5.961 6.102 5.937 6.102 79,010 +0.12(+2.07%)
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.