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 )

7.208 -0.022 (-0.30%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 13, 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 (%)
Apr 28, 2023 7.711 7.720 7.575 7.593 94,665 -0.14(-1.87%)
Apr 27, 2023 7.612 7.793 7.594 7.738 97,787 +0.13(+1.67%)
Apr 26, 2023 7.593 7.648 7.548 7.612 77,179 +0.00(+0.00%)
Apr 25, 2023 7.648 7.675 7.557 7.612 65,333 -0.10(-1.29%)
Apr 24, 2023 7.603 7.747 7.486 7.711 130,914 +0.14(+1.92%)
Apr 21, 2023 7.566 7.639 7.503 7.566 53,612 -0.02(-0.24%)
Apr 20, 2023 7.566 7.630 7.566 7.584 49,695 -0.03(-0.36%)
Apr 19, 2023 7.566 7.657 7.504 7.612 41,420 +0.02(+0.24%)
Apr 18, 2023 7.539 7.630 7.503 7.593 73,755 +0.07(+0.96%)
Apr 17, 2023 7.430 7.521 7.421 7.521 39,890 +0.10(+1.34%)
Apr 14, 2023 7.503 7.530 7.403 7.421 43,980 -0.05(-0.73%)
Apr 13, 2023 7.376 7.521 7.335 7.476 132,955 +0.14(+1.85%)
Apr 12, 2023 7.385 7.385 7.322 7.340 35,171 -0.03(-0.37%)
Apr 11, 2023 7.276 7.385 7.258 7.367 59,242 +0.07(+0.99%)
Apr 10, 2023 7.140 7.353 7.070 7.294 50,482 +0.13(+1.77%)
Apr 06, 2023 7.213 7.217 7.113 7.168 57,637 -0.04(-0.50%)
Apr 05, 2023 7.140 7.340 7.122 7.204 85,921 +0.03(+0.38%)
Apr 04, 2023 7.195 7.242 7.159 7.177 57,225 -0.01(-0.13%)
Apr 03, 2023 7.204 7.367 7.157 7.186 23,150 -0.02(-0.25%)
Mar 31, 2023 7.313 7.430 7.204 7.204 148,117 -0.05(-0.63%)
Mar 30, 2023 7.249 7.249 7.186 7.249 48,660 +0.03(+0.38%)
Mar 29, 2023 7.014 7.249 7.014 7.222 86,336 +0.24(+3.37%)
Mar 28, 2023 7.023 7.050 6.938 6.986 16,495 -0.07(-1.03%)
Mar 27, 2023 7.168 7.204 7.027 7.059 26,289 -0.10(-1.39%)
Mar 24, 2023 6.905 7.186 6.814 7.159 78,352 +0.24(+3.54%)
Mar 23, 2023 6.923 6.977 6.905 6.914 20,344 +0.00(+0.00%)
Mar 22, 2023 6.968 7.032 6.914 6.914 26,338 -0.06(-0.91%)
Mar 21, 2023 6.977 7.068 6.977 6.977 57,234 +0.04(+0.52%)
Mar 20, 2023 7.122 7.122 6.941 6.941 67,489 -0.15(-2.17%)
Mar 17, 2023 7.140 7.213 7.095 7.095 46,130 -0.13(-1.76%)
Mar 16, 2023 7.249 7.349 7.140 7.222 96,427 -0.05(-0.75%)
Mar 15, 2023 7.023 7.340 6.905 7.276 176,674 +0.17(+2.42%)
Mar 14, 2023 7.113 7.219 7.060 7.104 71,748 +0.10(+1.39%)
Mar 13, 2023 6.918 7.086 6.865 7.007 69,872 +0.00(+0.00%)
Mar 10, 2023 7.131 7.166 7.007 7.007 68,942 -0.14(-1.98%)
Mar 09, 2023 7.060 7.210 7.060 7.148 106,373 +0.07(+1.00%)
Mar 08, 2023 7.086 7.149 7.033 7.078 26,039 +0.02(+0.25%)
Mar 07, 2023 7.104 7.174 7.060 7.060 49,147 -0.07(-0.93%)
Mar 06, 2023 7.157 7.219 7.104 7.126 64,220 -0.06(-0.80%)
Mar 03, 2023 7.122 7.184 7.122 7.184 31,775 +0.06(+0.87%)
Mar 02, 2023 7.042 7.148 6.989 7.122 49,380 +0.08(+1.13%)
Mar 01, 2023 7.095 7.166 7.007 7.042 32,788 -0.08(-1.12%)
Feb 28, 2023 7.024 7.131 7.024 7.122 29,752 +0.08(+1.13%)
Feb 27, 2023 7.131 7.140 7.007 7.042 48,278 +0.07(+1.02%)
Feb 24, 2023 6.945 6.992 6.936 6.971 21,875 -0.04(-0.51%)
Feb 23, 2023 7.078 7.078 6.909 7.007 39,372 -0.04(-0.50%)
Feb 22, 2023 6.980 7.042 6.918 7.042 33,420 +0.13(+1.92%)
Feb 21, 2023 6.971 6.998 6.874 6.909 48,516 -0.09(-1.27%)
Feb 17, 2023 7.024 7.086 6.962 6.998 21,860 +0.00(+0.00%)
Feb 16, 2023 6.989 7.067 6.904 6.998 65,008 -0.04(-0.50%)
Feb 15, 2023 6.989 7.060 6.989 7.033 17,883 +0.04(+0.63%)
Feb 14, 2023 7.051 7.069 6.971 6.989 59,114 -0.06(-0.88%)
Feb 13, 2023 7.042 7.078 6.998 7.051 44,008 +0.01(+0.13%)
Feb 10, 2023 7.069 7.082 7.007 7.042 17,217 -0.03(-0.38%)
Feb 09, 2023 7.175 7.175 7.069 7.069 37,043 -0.02(-0.25%)
Feb 08, 2023 7.051 7.166 7.042 7.086 43,307 -0.04(-0.50%)
Feb 07, 2023 7.051 7.148 7.016 7.122 23,728 +0.05(+0.75%)
Feb 06, 2023 7.131 7.175 6.981 7.069 36,389 -0.13(-1.85%)
Feb 03, 2023 7.095 7.202 7.078 7.202 36,364 +0.09(+1.25%)
Feb 02, 2023 7.113 7.219 7.104 7.113 61,989 +0.02(+0.25%)
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.