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 )

7.230 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 7.550 7.720 7.310 7.310 200,427 -0.19(-2.53%)
Mar 27, 2024 7.310 7.500 7.310 7.500 115,422 +0.19(+2.60%)
Mar 26, 2024 7.200 7.400 7.200 7.310 89,938 +0.16(+2.24%)
Mar 25, 2024 7.290 7.290 7.150 7.150 54,258 -0.12(-1.65%)
Mar 22, 2024 7.330 7.370 7.250 7.270 21,636 -0.03(-0.41%)
Mar 21, 2024 7.380 7.390 7.300 7.300 26,303 -0.04(-0.54%)
Mar 20, 2024 7.390 7.390 7.280 7.340 62,303 -0.02(-0.27%)
Mar 19, 2024 7.380 7.400 7.354 7.360 17,915 -0.03(-0.41%)
Mar 18, 2024 7.400 7.400 7.270 7.390 69,214 +0.02(+0.27%)
Mar 15, 2024 7.200 7.400 7.190 7.370 109,469 +0.17(+2.36%)
Mar 14, 2024 7.320 7.320 7.180 7.200 82,652 -0.01(-0.14%)
Mar 13, 2024 7.269 7.269 7.161 7.210 26,203 -0.02(-0.27%)
Mar 12, 2024 7.200 7.278 7.142 7.230 69,039 +0.07(+0.95%)
Mar 11, 2024 7.142 7.199 7.112 7.161 41,724 +0.04(+0.55%)
Mar 08, 2024 7.210 7.210 7.093 7.122 60,789 -0.04(-0.55%)
Mar 07, 2024 7.142 7.161 7.132 7.161 69,867 +0.01(+0.14%)
Mar 06, 2024 7.122 7.171 7.073 7.151 42,213 +0.08(+1.10%)
Mar 05, 2024 7.093 7.122 7.044 7.073 29,697 +0.00(+0.00%)
Mar 04, 2024 7.073 7.122 7.044 7.073 49,601 -0.03(-0.41%)
Mar 01, 2024 7.103 7.112 7.034 7.103 33,981 +0.05(+0.69%)
Feb 29, 2024 7.112 7.112 7.034 7.054 21,004 -0.02(-0.28%)
Feb 28, 2024 7.073 7.112 7.016 7.073 28,587 +0.03(+0.42%)
Feb 27, 2024 7.093 7.103 7.005 7.044 44,560 +0.02(+0.28%)
Feb 26, 2024 6.947 7.064 6.947 7.025 52,177 +0.05(+0.70%)
Feb 23, 2024 7.015 7.064 6.937 6.976 41,331 -0.04(-0.56%)
Feb 22, 2024 7.122 7.163 7.015 7.015 41,568 -0.10(-1.37%)
Feb 21, 2024 7.230 7.278 7.112 7.112 20,989 -0.10(-1.35%)
Feb 20, 2024 7.269 7.298 7.190 7.210 41,564 -0.07(-0.94%)
Feb 16, 2024 7.308 7.347 7.278 7.278 28,670 -0.03(-0.40%)
Feb 15, 2024 7.151 7.327 7.151 7.308 58,081 +0.11(+1.49%)
Feb 14, 2024 7.132 7.220 7.083 7.200 36,741 +0.05(+0.68%)
Feb 13, 2024 6.995 7.151 6.995 7.151 53,737 +0.11(+1.52%)
Feb 12, 2024 6.995 7.044 6.937 7.044 55,716 +0.12(+1.68%)
Feb 09, 2024 6.956 6.986 6.917 6.928 42,461 +0.00(+0.01%)
Feb 08, 2024 6.966 6.966 6.910 6.927 17,125 -0.01(-0.14%)
Feb 07, 2024 7.064 7.064 6.908 6.937 78,269 -0.10(-1.39%)
Feb 06, 2024 6.956 7.044 6.956 7.034 43,780 +0.09(+1.26%)
Feb 05, 2024 6.937 7.010 6.887 6.947 45,655 +0.03(+0.42%)
Feb 02, 2024 6.966 6.966 6.898 6.917 31,699 -0.04(-0.56%)
Feb 01, 2024 6.917 6.956 6.869 6.956 40,478 +0.05(+0.71%)
Jan 31, 2024 6.917 6.947 6.878 6.908 111,353 -0.01(-0.14%)
Jan 30, 2024 6.947 6.968 6.917 6.917 57,134 -0.06(-0.84%)
Jan 29, 2024 7.015 7.026 6.917 6.976 90,844 -0.01(-0.14%)
Jan 26, 2024 7.025 7.054 6.976 6.986 42,409 +0.01(+0.14%)
Jan 25, 2024 7.044 7.122 6.956 6.976 119,240 -0.06(-0.83%)
Jan 24, 2024 7.073 7.073 6.947 7.034 76,867 +0.01(+0.14%)
Jan 23, 2024 7.112 7.132 6.993 7.025 100,782 -0.05(-0.69%)
Jan 22, 2024 7.083 7.151 7.025 7.073 25,179 +0.04(+0.55%)
Jan 19, 2024 7.015 7.103 6.956 7.034 41,815 +0.09(+1.26%)
Jan 18, 2024 7.025 7.049 6.937 6.947 36,896 -0.09(-1.25%)
Jan 17, 2024 6.995 7.054 6.986 7.034 28,052 -0.01(-0.14%)
Jan 16, 2024 7.025 7.073 7.015 7.044 37,212 -0.02(-0.28%)
Jan 12, 2024 7.122 7.190 7.034 7.064 29,031 +0.00(+0.00%)
Jan 11, 2024 7.103 7.210 7.015 7.064 58,183 +0.00(+0.00%)
Jan 10, 2024 7.112 7.181 7.054 7.064 30,726 -0.09(-1.23%)
Jan 09, 2024 7.112 7.259 7.064 7.151 73,850 +0.05(+0.69%)
Jan 08, 2024 7.054 7.142 7.034 7.103 52,944 +0.07(+0.97%)
Jan 05, 2024 6.986 7.122 6.986 7.034 38,315 -0.01(-0.14%)
Jan 04, 2024 7.112 7.112 6.956 7.044 73,936 -0.08(-1.10%)
Jan 03, 2024 7.278 7.288 7.083 7.122 57,363 -0.14(-1.88%)
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.