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 )

7.400 -0.072 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 5.776 5.841 5.768 5.816 125,164 +0.06(+0.98%)
May 27, 2022 5.688 5.768 5.655 5.760 74,983 +0.11(+2.00%)
May 26, 2022 5.543 5.671 5.543 5.647 81,737 +0.10(+1.74%)
May 25, 2022 5.446 5.551 5.446 5.551 30,263 +0.08(+1.47%)
May 24, 2022 5.478 5.514 5.430 5.470 49,933 -0.03(-0.59%)
May 23, 2022 5.438 5.510 5.431 5.502 38,949 +0.06(+1.19%)
May 20, 2022 5.446 5.478 5.378 5.438 79,674 +0.01(+0.15%)
May 19, 2022 5.398 5.454 5.398 5.430 50,020 +0.01(+0.15%)
May 18, 2022 5.510 5.510 5.398 5.422 39,259 -0.10(-1.75%)
May 17, 2022 5.494 5.543 5.469 5.518 50,821 +0.09(+1.63%)
May 16, 2022 5.438 5.470 5.406 5.430 58,539 +0.00(+0.00%)
May 13, 2022 5.341 5.462 5.341 5.430 94,714 +0.11(+2.12%)
May 12, 2022 5.244 5.373 5.244 5.317 110,633 -0.03(-0.60%)
May 11, 2022 5.365 5.466 5.333 5.349 85,368 -0.02(-0.45%)
May 10, 2022 5.365 5.435 5.301 5.373 125,569 +0.04(+0.76%)
May 09, 2022 5.398 5.462 5.301 5.333 151,000 -0.19(-3.36%)
May 06, 2022 5.526 5.559 5.438 5.518 182,716 -0.03(-0.58%)
May 05, 2022 5.712 5.712 5.462 5.551 222,207 -0.19(-3.23%)
May 04, 2022 5.712 5.752 5.583 5.736 266,973 +0.07(+1.28%)
May 03, 2022 5.961 5.961 5.567 5.663 1,129,638 -0.27(-4.61%)
May 02, 2022 5.953 5.998 5.849 5.937 82,546 -0.04(-0.67%)
Apr 29, 2022 6.131 6.211 5.970 5.978 106,529 -0.24(-3.89%)
Apr 28, 2022 6.292 6.292 6.123 6.219 57,864 -0.01(-0.13%)
Apr 27, 2022 6.171 6.251 6.123 6.227 48,626 +0.05(+0.78%)
Apr 26, 2022 6.292 6.300 6.139 6.179 45,537 -0.14(-2.17%)
Apr 25, 2022 6.348 6.348 6.123 6.316 78,830 -0.03(-0.51%)
Apr 22, 2022 6.405 6.405 6.300 6.348 39,310 -0.06(-0.88%)
Apr 21, 2022 6.445 6.445 6.392 6.405 23,183 -0.05(-0.75%)
Apr 20, 2022 6.405 6.457 6.372 6.453 49,493 +0.08(+1.26%)
Apr 19, 2022 6.292 6.372 6.292 6.372 43,640 +0.10(+1.54%)
Apr 18, 2022 6.227 6.340 6.227 6.276 42,427 +0.02(+0.26%)
Apr 14, 2022 6.316 6.348 6.260 6.260 22,909 -0.06(-1.02%)
Apr 13, 2022 6.284 6.348 6.280 6.324 41,174 +0.02(+0.26%)
Apr 12, 2022 6.324 6.356 6.284 6.308 25,598 +0.00(+0.00%)
Apr 11, 2022 6.308 6.348 6.300 6.308 53,307 -0.04(-0.63%)
Apr 08, 2022 6.308 6.356 6.308 6.348 37,688 +0.04(+0.64%)
Apr 07, 2022 6.292 6.332 6.284 6.308 36,737 -0.02(-0.38%)
Apr 06, 2022 6.356 6.359 6.292 6.332 38,240 -0.06(-0.88%)
Apr 05, 2022 6.405 6.429 6.372 6.388 54,046 -0.02(-0.25%)
Apr 04, 2022 6.405 6.413 6.373 6.405 34,534 +0.02(+0.25%)
Apr 01, 2022 6.380 6.405 6.332 6.388 61,408 +0.01(+0.13%)
Mar 31, 2022 6.525 6.527 6.364 6.380 172,173 -0.10(-1.61%)
Mar 30, 2022 6.437 6.493 6.401 6.485 42,594 +0.04(+0.62%)
Mar 29, 2022 6.405 6.445 6.380 6.445 82,905 +0.12(+1.91%)
Mar 28, 2022 6.364 6.380 6.316 6.324 41,934 -0.04(-0.63%)
Mar 25, 2022 6.308 6.364 6.284 6.364 52,112 +0.06(+0.89%)
Mar 24, 2022 6.284 6.332 6.243 6.308 52,040 +0.02(+0.26%)
Mar 23, 2022 6.364 6.364 6.284 6.292 72,293 -0.07(-1.14%)
Mar 22, 2022 6.340 6.405 6.328 6.364 91,161 +0.01(+0.13%)
Mar 21, 2022 6.348 6.405 6.308 6.356 105,411 +0.01(+0.13%)
Mar 18, 2022 6.074 6.380 6.074 6.348 104,898 +0.01(+0.13%)
Mar 17, 2022 6.276 6.348 6.188 6.340 84,679 +0.05(+0.77%)
Mar 16, 2022 6.251 6.308 6.219 6.292 76,429 +0.07(+1.17%)
Mar 15, 2022 6.195 6.243 6.131 6.219 50,487 +0.05(+0.78%)
Mar 14, 2022 6.187 6.210 6.108 6.171 52,135 -0.04(-0.63%)
Mar 11, 2022 6.242 6.281 6.187 6.210 39,641 -0.02(-0.38%)
Mar 10, 2022 6.226 6.258 6.171 6.234 49,620 -0.02(-0.38%)
Mar 09, 2022 6.171 6.273 6.171 6.258 24,739 +0.12(+1.92%)
Mar 08, 2022 6.163 6.242 6.089 6.139 132,150 -0.05(-0.76%)
Mar 07, 2022 6.250 6.260 6.139 6.187 68,819 -0.07(-1.13%)
Mar 04, 2022 6.210 6.258 6.187 6.258 58,552 -0.01(-0.13%)
Mar 03, 2022 6.258 6.270 6.195 6.265 70,149 +0.04(+0.63%)
Mar 02, 2022 6.116 6.250 6.098 6.226 54,552 +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.