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: 4:00 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 (%)
Mar 28, 2024 7.366 7.532 7.132 7.132 205,423 -0.19(-2.53%)
Mar 27, 2024 7.132 7.318 7.132 7.318 118,299 +0.19(+2.60%)
Mar 26, 2024 7.025 7.220 7.025 7.132 92,180 +0.16(+2.24%)
Mar 25, 2024 7.113 7.113 6.976 6.976 55,610 -0.12(-1.65%)
Mar 22, 2024 7.152 7.191 7.074 7.093 22,175 -0.03(-0.41%)
Mar 21, 2024 7.200 7.210 7.122 7.122 26,958 -0.04(-0.55%)
Mar 20, 2024 7.210 7.210 7.103 7.161 63,856 -0.02(-0.27%)
Mar 19, 2024 7.200 7.220 7.175 7.181 18,361 -0.03(-0.41%)
Mar 18, 2024 7.220 7.220 7.093 7.210 70,939 +0.02(+0.27%)
Mar 15, 2024 7.025 7.220 7.015 7.191 113,837 +0.17(+2.36%)
Mar 14, 2024 7.142 7.142 7.005 7.025 84,712 -0.01(-0.14%)
Mar 13, 2024 7.092 7.092 6.987 7.035 26,856 -0.02(-0.27%)
Mar 12, 2024 7.025 7.101 6.968 7.054 70,760 +0.07(+0.95%)
Mar 11, 2024 6.968 7.024 6.939 6.987 42,764 +0.04(+0.55%)
Mar 08, 2024 7.035 7.035 6.920 6.949 62,305 -0.04(-0.55%)
Mar 07, 2024 6.968 6.987 6.958 6.987 71,609 +0.01(+0.14%)
Mar 06, 2024 6.949 6.997 6.901 6.978 43,265 +0.08(+1.10%)
Mar 05, 2024 6.920 6.949 6.873 6.901 30,437 +0.00(+0.00%)
Mar 04, 2024 6.901 6.949 6.873 6.901 50,837 -0.03(-0.41%)
Mar 01, 2024 6.930 6.939 6.863 6.930 34,828 +0.05(+0.69%)
Feb 29, 2024 6.939 6.939 6.863 6.882 21,528 -0.02(-0.28%)
Feb 28, 2024 6.901 6.939 6.845 6.901 29,300 +0.03(+0.42%)
Feb 27, 2024 6.920 6.930 6.835 6.873 45,671 +0.02(+0.28%)
Feb 26, 2024 6.778 6.892 6.778 6.854 53,478 +0.05(+0.70%)
Feb 23, 2024 6.844 6.892 6.768 6.806 42,362 -0.04(-0.56%)
Feb 22, 2024 6.949 6.988 6.844 6.844 42,604 -0.10(-1.37%)
Feb 21, 2024 7.054 7.101 6.939 6.939 21,512 -0.10(-1.35%)
Feb 20, 2024 7.092 7.120 7.016 7.035 42,600 -0.07(-0.94%)
Feb 16, 2024 7.130 7.168 7.101 7.101 29,385 -0.03(-0.40%)
Feb 15, 2024 6.978 7.149 6.978 7.130 59,529 +0.10(+1.49%)
Feb 14, 2024 6.958 7.044 6.911 7.025 37,657 +0.05(+0.68%)
Feb 13, 2024 6.825 6.978 6.825 6.978 55,077 +0.10(+1.52%)
Feb 12, 2024 6.825 6.873 6.768 6.873 57,105 +0.11(+1.68%)
Feb 09, 2024 6.787 6.816 6.749 6.760 43,519 +0.00(+0.01%)
Feb 08, 2024 6.797 6.797 6.742 6.759 17,552 -0.01(-0.14%)
Feb 07, 2024 6.892 6.892 6.740 6.768 80,220 -0.10(-1.39%)
Feb 06, 2024 6.787 6.873 6.787 6.863 44,871 +0.09(+1.26%)
Feb 05, 2024 6.768 6.839 6.719 6.778 46,793 +0.03(+0.42%)
Feb 02, 2024 6.797 6.797 6.730 6.749 32,489 -0.04(-0.56%)
Feb 01, 2024 6.749 6.787 6.701 6.787 41,488 +0.05(+0.71%)
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 6.825 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%)
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.