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 )

7.170 +0.030 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2023 6.595 6.631 6.525 6.534 82,382 -0.06(-0.94%)
May 30, 2023 6.719 6.746 6.573 6.595 44,541 -0.07(-1.06%)
May 26, 2023 6.578 6.693 6.551 6.666 88,726 +0.09(+1.34%)
May 25, 2023 6.693 6.739 6.569 6.578 55,548 -0.19(-2.75%)
May 24, 2023 6.808 6.825 6.525 6.763 145,347 -0.01(-0.13%)
May 23, 2023 6.746 6.857 6.664 6.772 78,241 +0.04(+0.66%)
May 22, 2023 6.701 6.755 6.587 6.728 78,348 +0.10(+1.47%)
May 19, 2023 6.719 6.746 6.587 6.631 54,969 -0.06(-0.92%)
May 18, 2023 6.781 6.799 6.604 6.693 68,925 -0.04(-0.53%)
May 17, 2023 6.746 6.781 6.657 6.728 87,778 -0.02(-0.26%)
May 16, 2023 6.799 6.810 6.728 6.746 94,684 -0.07(-1.04%)
May 15, 2023 6.896 7.011 6.781 6.816 153,065 -0.07(-1.03%)
May 12, 2023 7.037 7.108 6.852 6.887 89,978 -0.11(-1.52%)
May 11, 2023 7.117 7.117 6.967 6.993 66,761 -0.10(-1.37%)
May 10, 2023 7.144 7.170 7.055 7.090 42,953 -0.04(-0.50%)
May 09, 2023 7.258 7.258 7.037 7.126 71,279 -0.21(-2.89%)
May 08, 2023 7.303 7.365 7.201 7.338 24,678 +0.06(+0.85%)
May 05, 2023 7.197 7.338 7.197 7.276 24,516 +0.12(+1.73%)
May 04, 2023 7.223 7.276 7.090 7.152 50,684 -0.12(-1.70%)
May 03, 2023 7.400 7.400 7.002 7.276 152,453 -0.11(-1.56%)
May 02, 2023 7.418 7.444 7.170 7.391 149,319 +0.00(+0.00%)
May 01, 2023 7.409 7.541 7.250 7.391 104,127 -0.02(-0.24%)
Apr 28, 2023 7.524 7.533 7.391 7.409 97,025 -0.14(-1.87%)
Apr 27, 2023 7.426 7.603 7.409 7.550 100,225 +0.12(+1.67%)
Apr 26, 2023 7.409 7.462 7.365 7.426 79,103 +0.00(+0.00%)
Apr 25, 2023 7.462 7.488 7.373 7.426 66,962 -0.10(-1.29%)
Apr 24, 2023 7.418 7.559 7.304 7.524 134,178 +0.14(+1.92%)
Apr 21, 2023 7.382 7.453 7.320 7.382 54,948 -0.02(-0.24%)
Apr 20, 2023 7.382 7.444 7.382 7.400 50,934 -0.03(-0.36%)
Apr 19, 2023 7.382 7.471 7.321 7.426 42,453 +0.02(+0.24%)
Apr 18, 2023 7.356 7.444 7.320 7.409 75,594 +0.07(+0.96%)
Apr 17, 2023 7.250 7.338 7.241 7.338 40,884 +0.10(+1.34%)
Apr 14, 2023 7.320 7.347 7.223 7.241 45,076 -0.05(-0.73%)
Apr 13, 2023 7.197 7.338 7.157 7.294 136,270 +0.13(+1.85%)
Apr 12, 2023 7.205 7.205 7.144 7.161 36,048 -0.03(-0.37%)
Apr 11, 2023 7.099 7.205 7.082 7.188 60,719 +0.07(+0.99%)
Apr 10, 2023 6.967 7.174 6.898 7.117 51,740 +0.12(+1.77%)
Apr 06, 2023 7.037 7.041 6.940 6.993 59,074 -0.04(-0.50%)
Apr 05, 2023 6.967 7.161 6.949 7.029 88,063 +0.03(+0.38%)
Apr 04, 2023 7.020 7.066 6.984 7.002 58,651 -0.01(-0.13%)
Apr 03, 2023 7.029 7.188 6.983 7.011 23,728 -0.02(-0.25%)
Mar 31, 2023 7.135 7.250 7.029 7.029 151,810 -0.04(-0.62%)
Mar 30, 2023 7.073 7.073 7.011 7.073 49,873 +0.03(+0.38%)
Mar 29, 2023 6.843 7.073 6.843 7.046 88,489 +0.23(+3.37%)
Mar 28, 2023 6.852 6.878 6.769 6.816 16,906 -0.07(-1.03%)
Mar 27, 2023 6.993 7.029 6.856 6.887 26,944 -0.10(-1.39%)
Mar 24, 2023 6.737 7.011 6.648 6.984 80,305 +0.24(+3.54%)
Mar 23, 2023 6.755 6.808 6.737 6.746 20,851 +0.00(+0.00%)
Mar 22, 2023 6.799 6.861 6.746 6.746 26,994 -0.06(-0.91%)
Mar 21, 2023 6.808 6.896 6.808 6.808 58,660 +0.04(+0.52%)
Mar 20, 2023 6.949 6.949 6.772 6.772 69,172 -0.15(-2.17%)
Mar 17, 2023 6.967 7.037 6.922 6.922 47,280 -0.12(-1.76%)
Mar 16, 2023 7.073 7.170 6.967 7.046 98,831 -0.05(-0.75%)
Mar 15, 2023 6.852 7.161 6.737 7.099 181,079 +0.17(+2.42%)
Mar 14, 2023 6.940 7.044 6.888 6.931 73,537 +0.10(+1.39%)
Mar 13, 2023 6.750 6.914 6.698 6.836 71,614 +0.00(+0.00%)
Mar 10, 2023 6.957 6.992 6.836 6.836 70,660 -0.14(-1.98%)
Mar 09, 2023 6.888 7.035 6.888 6.975 109,025 +0.07(+1.00%)
Mar 08, 2023 6.914 6.975 6.862 6.905 26,688 +0.02(+0.25%)
Mar 07, 2023 6.931 7.000 6.888 6.888 50,372 -0.06(-0.93%)
Mar 06, 2023 6.983 7.044 6.932 6.953 65,822 -0.06(-0.80%)
Mar 03, 2023 6.949 7.009 6.949 7.009 32,567 +0.06(+0.87%)
Mar 02, 2023 6.871 6.975 6.819 6.949 50,611 +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.