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 -0.040 (-0.55%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 18, 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 (%)
May 08, 2023 7.318 7.380 7.216 7.353 24,627 +0.06(+0.85%)
May 05, 2023 7.211 7.353 7.211 7.291 24,466 +0.12(+1.73%)
May 04, 2023 7.238 7.291 7.105 7.167 50,580 -0.12(-1.70%)
May 03, 2023 7.415 7.415 7.016 7.291 152,142 -0.12(-1.56%)
May 02, 2023 7.433 7.459 7.185 7.406 149,014 +0.00(+0.00%)
May 01, 2023 7.424 7.557 7.264 7.406 103,915 -0.02(-0.24%)
Apr 28, 2023 7.539 7.548 7.406 7.424 96,827 -0.14(-1.87%)
Apr 27, 2023 7.442 7.619 7.424 7.566 100,020 +0.12(+1.67%)
Apr 26, 2023 7.424 7.477 7.380 7.442 78,941 +0.00(+0.00%)
Apr 25, 2023 7.477 7.504 7.388 7.442 66,825 -0.10(-1.29%)
Apr 24, 2023 7.433 7.574 7.319 7.539 133,904 +0.14(+1.92%)
Apr 21, 2023 7.397 7.468 7.335 7.397 54,836 -0.02(-0.24%)
Apr 20, 2023 7.397 7.459 7.397 7.415 50,830 -0.03(-0.36%)
Apr 19, 2023 7.397 7.486 7.336 7.442 42,366 +0.02(+0.24%)
Apr 18, 2023 7.371 7.459 7.335 7.424 75,440 +0.07(+0.96%)
Apr 17, 2023 7.264 7.353 7.256 7.353 40,801 +0.10(+1.34%)
Apr 14, 2023 7.335 7.362 7.238 7.256 44,984 -0.05(-0.73%)
Apr 13, 2023 7.211 7.353 7.171 7.309 135,991 +0.13(+1.85%)
Apr 12, 2023 7.220 7.220 7.158 7.176 35,974 -0.03(-0.37%)
Apr 11, 2023 7.114 7.220 7.096 7.202 60,595 +0.07(+0.99%)
Apr 10, 2023 6.981 7.189 6.912 7.132 51,635 +0.12(+1.77%)
Apr 06, 2023 7.052 7.056 6.954 7.008 58,954 -0.04(-0.50%)
Apr 05, 2023 6.981 7.176 6.963 7.043 87,884 +0.03(+0.38%)
Apr 04, 2023 7.034 7.081 6.999 7.016 58,532 -0.01(-0.13%)
Apr 03, 2023 7.043 7.202 6.997 7.025 23,679 -0.02(-0.25%)
Mar 31, 2023 7.149 7.264 7.043 7.043 151,500 -0.04(-0.62%)
Mar 30, 2023 7.087 7.087 7.025 7.087 49,771 +0.03(+0.38%)
Mar 29, 2023 6.857 7.087 6.857 7.061 88,308 +0.23(+3.37%)
Mar 28, 2023 6.866 6.892 6.783 6.830 16,871 -0.07(-1.03%)
Mar 27, 2023 7.008 7.043 6.870 6.901 26,889 -0.10(-1.39%)
Mar 24, 2023 6.751 7.025 6.662 6.999 80,141 +0.24(+3.54%)
Mar 23, 2023 6.768 6.821 6.751 6.759 20,809 +0.00(+0.00%)
Mar 22, 2023 6.813 6.875 6.759 6.759 26,939 -0.06(-0.91%)
Mar 21, 2023 6.821 6.910 6.821 6.821 58,541 +0.04(+0.52%)
Mar 20, 2023 6.963 6.963 6.786 6.786 69,030 -0.15(-2.17%)
Mar 17, 2023 6.981 7.052 6.937 6.937 47,184 -0.12(-1.76%)
Mar 16, 2023 7.087 7.185 6.981 7.061 98,630 -0.05(-0.75%)
Mar 15, 2023 6.866 7.176 6.751 7.114 180,709 +0.17(+2.42%)
Mar 14, 2023 6.954 7.058 6.902 6.946 73,387 +0.10(+1.39%)
Mar 13, 2023 6.764 6.928 6.712 6.850 71,468 +0.00(+0.00%)
Mar 10, 2023 6.971 7.006 6.850 6.850 70,516 -0.14(-1.98%)
Mar 09, 2023 6.902 7.049 6.902 6.989 108,803 +0.07(+1.00%)
Mar 08, 2023 6.928 6.990 6.876 6.920 26,634 +0.02(+0.25%)
Mar 07, 2023 6.946 7.014 6.902 6.902 50,270 -0.06(-0.93%)
Mar 06, 2023 6.997 7.058 6.946 6.967 65,687 -0.06(-0.80%)
Mar 03, 2023 6.963 7.023 6.963 7.023 32,501 +0.06(+0.87%)
Mar 02, 2023 6.885 6.989 6.833 6.963 50,507 +0.08(+1.13%)
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.