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 )

7.240 +0.020 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 6.749 6.778 6.711 6.740 114,129 -0.01(-0.14%)
Jan 30, 2024 6.778 6.799 6.749 6.749 58,559 -0.06(-0.84%)
Jan 29, 2024 6.844 6.855 6.749 6.806 93,109 -0.01(-0.14%)
Jan 26, 2024 6.854 6.882 6.806 6.816 43,467 +0.01(+0.14%)
Jan 25, 2024 6.873 6.949 6.787 6.806 122,213 -0.06(-0.83%)
Jan 24, 2024 6.901 6.901 6.778 6.863 78,783 +0.01(+0.14%)
Jan 23, 2024 6.939 6.958 6.823 6.854 103,295 -0.05(-0.69%)
Jan 22, 2024 6.911 6.978 6.854 6.901 25,807 +0.04(+0.55%)
Jan 19, 2024 6.844 6.930 6.787 6.863 42,858 +0.09(+1.26%)
Jan 18, 2024 6.854 6.878 6.768 6.778 37,816 -0.09(-1.25%)
Jan 17, 2024 6.825 6.882 6.816 6.863 28,751 -0.01(-0.14%)
Jan 16, 2024 6.854 6.901 6.844 6.873 38,140 -0.02(-0.28%)
Jan 12, 2024 6.949 7.016 6.863 6.892 29,754 +0.00(+0.00%)
Jan 11, 2024 6.930 7.035 6.844 6.892 59,633 +0.00(+0.00%)
Jan 10, 2024 6.939 7.006 6.883 6.892 31,492 -0.09(-1.23%)
Jan 09, 2024 6.939 7.082 6.892 6.978 75,691 +0.05(+0.69%)
Jan 08, 2024 6.882 6.968 6.863 6.930 54,264 +0.07(+0.97%)
Jan 05, 2024 6.816 6.949 6.816 6.863 39,270 -0.01(-0.14%)
Jan 04, 2024 6.939 6.939 6.787 6.873 75,780 -0.08(-1.10%)
Jan 03, 2024 7.101 7.111 6.911 6.949 58,793 -0.13(-1.88%)
Jan 02, 2024 7.139 7.225 7.054 7.082 94,101 -0.09(-1.20%)
Dec 29, 2023 7.187 7.330 7.135 7.168 130,996 +0.04(+0.53%)
Dec 28, 2023 6.997 7.138 6.930 7.130 102,586 +0.08(+1.08%)
Dec 27, 2023 6.901 7.215 6.901 7.054 131,309 +0.13(+1.93%)
Dec 26, 2023 6.901 6.968 6.901 6.920 31,391 +0.01(+0.14%)
Dec 22, 2023 6.759 6.916 6.759 6.911 53,178 +0.14(+2.04%)
Dec 21, 2023 6.711 6.807 6.711 6.773 69,747 +0.06(+0.92%)
Dec 20, 2023 6.740 6.854 6.682 6.711 61,278 -0.07(-0.98%)
Dec 19, 2023 6.749 6.797 6.701 6.778 80,425 +0.04(+0.57%)
Dec 18, 2023 6.825 6.863 6.692 6.740 89,449 -0.07(-0.98%)
Dec 15, 2023 6.911 6.939 6.806 6.806 39,259 -0.10(-1.52%)
Dec 14, 2023 6.901 7.000 6.901 6.911 57,188 +0.10(+1.40%)
Dec 13, 2023 6.788 6.816 6.714 6.816 88,266 +0.07(+0.96%)
Dec 12, 2023 6.806 6.890 6.751 6.751 41,975 -0.11(-1.62%)
Dec 11, 2023 6.695 6.936 6.686 6.862 51,721 +0.18(+2.64%)
Dec 08, 2023 6.667 6.758 6.635 6.686 23,939 +0.02(+0.28%)
Dec 07, 2023 6.862 6.862 6.630 6.667 55,684 -0.22(-3.23%)
Dec 06, 2023 6.667 6.936 6.639 6.890 207,561 +0.23(+3.49%)
Dec 05, 2023 6.676 6.676 6.593 6.658 48,640 +0.01(+0.14%)
Dec 04, 2023 6.658 6.730 6.621 6.649 52,451 -0.05(-0.69%)
Dec 01, 2023 6.681 6.732 6.654 6.695 31,617 -0.01(-0.14%)
Nov 30, 2023 6.732 6.732 6.653 6.704 12,491 -0.00(-0.00%)
Nov 29, 2023 6.649 6.732 6.597 6.704 67,954 +0.06(+0.98%)
Nov 28, 2023 6.574 6.676 6.546 6.639 65,779 +0.07(+0.99%)
Nov 27, 2023 6.528 6.611 6.519 6.574 48,996 +0.01(+0.14%)
Nov 24, 2023 6.584 6.584 6.463 6.565 45,297 -0.02(-0.28%)
Nov 22, 2023 6.639 6.639 6.528 6.584 62,768 +0.00(+0.00%)
Nov 21, 2023 6.519 6.686 6.519 6.584 50,891 +0.02(+0.28%)
Nov 20, 2023 6.528 6.602 6.528 6.565 32,328 +0.06(+1.00%)
Nov 17, 2023 6.509 6.528 6.426 6.500 47,452 +0.03(+0.43%)
Nov 16, 2023 6.454 6.528 6.444 6.472 51,839 -0.01(-0.14%)
Nov 15, 2023 6.537 6.578 6.467 6.481 49,323 -0.03(-0.43%)
Nov 14, 2023 6.556 6.574 6.472 6.509 27,669 +0.05(+0.72%)
Nov 13, 2023 6.584 6.584 6.407 6.463 55,336 -0.10(-1.56%)
Nov 10, 2023 6.416 6.630 6.324 6.565 54,617 +0.17(+2.61%)
Nov 09, 2023 6.565 6.565 6.370 6.398 30,335 -0.12(-1.85%)
Nov 08, 2023 6.584 6.584 6.463 6.519 58,561 -0.04(-0.57%)
Nov 07, 2023 6.593 6.602 6.454 6.556 43,963 -0.02(-0.28%)
Nov 06, 2023 6.658 6.658 6.556 6.574 52,887 -0.07(-0.98%)
Nov 03, 2023 6.556 6.649 6.556 6.639 35,677 +0.14(+2.14%)
Nov 02, 2023 6.500 6.528 6.398 6.500 43,477 +0.07(+1.01%)
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.