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 )

7.254 -0.046 (-0.63%)
Streaming Delayed Price Updated: 10:54 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, 2023 6.794 6.896 6.766 6.854 63,053 +0.08(+1.16%)
Aug 30, 2023 6.785 6.822 6.747 6.775 32,466 -0.03(-0.41%)
Aug 29, 2023 6.738 6.827 6.738 6.803 30,449 +0.06(+0.83%)
Aug 28, 2023 6.775 6.803 6.738 6.747 44,095 -0.03(-0.41%)
Aug 25, 2023 6.701 6.803 6.682 6.775 83,767 +0.06(+0.97%)
Aug 24, 2023 6.757 6.793 6.701 6.710 25,225 -0.04(-0.55%)
Aug 23, 2023 6.710 6.757 6.692 6.747 65,530 +0.06(+0.83%)
Aug 22, 2023 6.729 6.757 6.692 6.692 49,295 -0.03(-0.41%)
Aug 21, 2023 6.757 6.771 6.692 6.720 45,155 +0.00(+0.00%)
Aug 18, 2023 6.692 6.751 6.692 6.720 20,045 +0.01(+0.14%)
Aug 17, 2023 6.803 6.822 6.710 6.710 35,425 -0.05(-0.69%)
Aug 16, 2023 6.794 6.850 6.747 6.757 52,608 -0.05(-0.68%)
Aug 15, 2023 6.831 6.868 6.803 6.803 58,563 -0.06(-0.95%)
Aug 14, 2023 6.887 6.921 6.863 6.868 37,189 -0.06(-0.80%)
Aug 11, 2023 6.896 6.933 6.868 6.924 19,030 +0.00(+0.00%)
Aug 10, 2023 6.961 6.979 6.896 6.924 39,388 +0.01(+0.13%)
Aug 09, 2023 6.915 6.942 6.887 6.915 36,402 -0.01(-0.13%)
Aug 08, 2023 6.942 6.933 6.822 6.924 48,654 +0.00(+0.00%)
Aug 07, 2023 6.924 6.979 6.910 6.924 91,575 +0.11(+1.63%)
Aug 04, 2023 6.905 6.927 6.812 6.812 71,432 -0.06(-0.81%)
Aug 03, 2023 6.738 6.896 6.738 6.868 73,270 +0.11(+1.65%)
Aug 02, 2023 6.720 6.831 6.710 6.757 274,585 -0.08(-1.22%)
Aug 01, 2023 6.970 6.989 6.785 6.840 292,497 -0.13(-1.86%)
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%)
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.