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: 7:00 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 (%)
May 31, 2022 5.764 5.829 5.756 5.805 125,420 +0.06(+0.98%)
May 27, 2022 5.676 5.756 5.644 5.748 75,136 +0.11(+2.00%)
May 26, 2022 5.531 5.660 5.531 5.636 81,904 +0.10(+1.74%)
May 25, 2022 5.435 5.539 5.435 5.539 30,324 +0.08(+1.47%)
May 24, 2022 5.467 5.503 5.419 5.459 50,036 -0.03(-0.59%)
May 23, 2022 5.427 5.499 5.420 5.491 39,029 +0.06(+1.19%)
May 20, 2022 5.435 5.467 5.367 5.427 79,837 +0.01(+0.15%)
May 19, 2022 5.387 5.443 5.387 5.419 50,123 +0.01(+0.15%)
May 18, 2022 5.499 5.499 5.387 5.411 39,340 -0.10(-1.75%)
May 17, 2022 5.483 5.531 5.457 5.507 50,925 +0.09(+1.63%)
May 16, 2022 5.427 5.459 5.395 5.419 58,659 +0.00(+0.00%)
May 13, 2022 5.330 5.451 5.330 5.419 94,907 +0.11(+2.12%)
May 12, 2022 5.234 5.362 5.234 5.306 110,860 -0.03(-0.60%)
May 11, 2022 5.354 5.455 5.322 5.338 85,542 -0.02(-0.45%)
May 10, 2022 5.354 5.424 5.290 5.362 125,826 +0.04(+0.76%)
May 09, 2022 5.387 5.451 5.290 5.322 151,309 -0.18(-3.36%)
May 06, 2022 5.515 5.547 5.427 5.507 183,090 -0.03(-0.58%)
May 05, 2022 5.700 5.700 5.451 5.539 222,661 -0.18(-3.23%)
May 04, 2022 5.700 5.740 5.572 5.724 267,519 +0.07(+1.28%)
May 03, 2022 5.949 5.949 5.555 5.652 1,131,949 -0.27(-4.61%)
May 02, 2022 5.941 5.986 5.837 5.925 82,715 -0.04(-0.67%)
Apr 29, 2022 6.118 6.199 5.957 5.965 106,747 -0.24(-3.89%)
Apr 28, 2022 6.279 6.279 6.110 6.207 57,983 -0.01(-0.13%)
Apr 27, 2022 6.158 6.239 6.110 6.215 48,726 +0.05(+0.78%)
Apr 26, 2022 6.279 6.287 6.126 6.166 45,630 -0.14(-2.17%)
Apr 25, 2022 6.335 6.335 6.110 6.303 78,991 -0.03(-0.51%)
Apr 22, 2022 6.391 6.391 6.287 6.335 39,391 -0.06(-0.88%)
Apr 21, 2022 6.432 6.432 6.379 6.391 23,231 -0.05(-0.75%)
Apr 20, 2022 6.391 6.444 6.359 6.440 49,594 +0.08(+1.26%)
Apr 19, 2022 6.279 6.359 6.279 6.359 43,729 +0.10(+1.54%)
Apr 18, 2022 6.215 6.327 6.215 6.263 42,514 +0.02(+0.26%)
Apr 14, 2022 6.303 6.335 6.247 6.247 22,956 -0.06(-1.02%)
Apr 13, 2022 6.271 6.335 6.267 6.311 41,258 +0.02(+0.26%)
Apr 12, 2022 6.311 6.343 6.271 6.295 25,650 +0.00(+0.00%)
Apr 11, 2022 6.295 6.335 6.287 6.295 53,416 -0.04(-0.63%)
Apr 08, 2022 6.295 6.343 6.295 6.335 37,765 +0.04(+0.64%)
Apr 07, 2022 6.279 6.319 6.271 6.295 36,812 -0.02(-0.38%)
Apr 06, 2022 6.343 6.346 6.279 6.319 38,319 -0.06(-0.88%)
Apr 05, 2022 6.391 6.416 6.359 6.375 54,156 -0.02(-0.25%)
Apr 04, 2022 6.391 6.400 6.360 6.391 34,604 +0.02(+0.25%)
Apr 01, 2022 6.367 6.391 6.319 6.375 61,534 +0.01(+0.13%)
Mar 31, 2022 6.512 6.514 6.351 6.367 172,526 -0.10(-1.61%)
Mar 30, 2022 6.424 6.480 6.388 6.472 42,681 +0.04(+0.63%)
Mar 29, 2022 6.391 6.432 6.367 6.432 83,075 +0.12(+1.91%)
Mar 28, 2022 6.351 6.367 6.303 6.311 42,020 -0.04(-0.63%)
Mar 25, 2022 6.295 6.351 6.271 6.351 52,219 +0.06(+0.89%)
Mar 24, 2022 6.271 6.319 6.231 6.295 52,146 +0.02(+0.26%)
Mar 23, 2022 6.351 6.351 6.271 6.279 72,441 -0.07(-1.14%)
Mar 22, 2022 6.327 6.392 6.315 6.351 91,347 +0.01(+0.13%)
Mar 21, 2022 6.335 6.391 6.295 6.343 105,627 +0.01(+0.13%)
Mar 18, 2022 6.062 6.367 6.062 6.335 105,113 +0.01(+0.13%)
Mar 17, 2022 6.263 6.335 6.175 6.327 84,852 +0.05(+0.77%)
Mar 16, 2022 6.239 6.295 6.207 6.279 76,585 +0.07(+1.17%)
Mar 15, 2022 6.182 6.231 6.118 6.207 50,590 +0.05(+0.78%)
Mar 14, 2022 6.174 6.198 6.095 6.158 52,241 -0.04(-0.63%)
Mar 11, 2022 6.229 6.268 6.174 6.198 39,722 -0.02(-0.38%)
Mar 10, 2022 6.213 6.245 6.158 6.221 49,722 -0.02(-0.38%)
Mar 09, 2022 6.158 6.260 6.158 6.245 24,790 +0.12(+1.92%)
Mar 08, 2022 6.150 6.229 6.077 6.127 132,421 -0.05(-0.76%)
Mar 07, 2022 6.237 6.247 6.127 6.174 68,959 -0.07(-1.13%)
Mar 04, 2022 6.198 6.245 6.174 6.245 58,672 -0.01(-0.13%)
Mar 03, 2022 6.245 6.257 6.182 6.253 70,292 +0.04(+0.63%)
Mar 02, 2022 6.103 6.237 6.086 6.213 54,664 +0.13(+2.06%)
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.