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 UNCHANGED
Streaming Delayed 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, 2024 7.093 7.093 7.054 7.054 26,027 -0.01(-0.14%)
May 30, 2024 7.035 7.072 7.035 7.064 17,412 +0.01(+0.14%)
May 29, 2024 7.064 7.074 7.035 7.054 20,210 -0.04(-0.55%)
May 28, 2024 7.103 7.142 7.084 7.093 11,554 -0.04(-0.55%)
May 24, 2024 7.083 7.171 7.083 7.132 29,125 +0.05(+0.69%)
May 23, 2024 7.161 7.161 7.064 7.083 37,801 -0.04(-0.62%)
May 22, 2024 7.132 7.156 7.122 7.127 21,872 -0.00(-0.07%)
May 21, 2024 7.132 7.180 7.103 7.132 26,227 +0.03(+0.41%)
May 20, 2024 7.191 7.200 7.074 7.103 32,426 -0.05(-0.68%)
May 17, 2024 7.191 7.230 7.145 7.152 20,629 -0.03(-0.41%)
May 16, 2024 7.259 7.259 7.171 7.181 29,135 -0.03(-0.41%)
May 15, 2024 7.132 7.366 7.122 7.210 87,500 +0.09(+1.23%)
May 14, 2024 7.093 7.152 7.064 7.122 83,574 +0.05(+0.69%)
May 13, 2024 7.093 7.113 7.025 7.074 49,378 +0.02(+0.28%)
May 10, 2024 7.093 7.093 7.027 7.054 27,170 +0.00(+0.00%)
May 09, 2024 7.074 7.079 7.017 7.054 33,211 +0.05(+0.70%)
May 08, 2024 7.044 7.064 6.976 7.005 32,540 -0.00(-0.00%)
May 07, 2024 6.976 7.093 6.933 7.005 86,689 +0.10(+1.41%)
May 06, 2024 6.966 6.976 6.908 6.908 41,464 -0.05(-0.70%)
May 03, 2024 6.957 6.976 6.927 6.957 26,649 +0.04(+0.56%)
May 02, 2024 6.869 6.996 6.859 6.918 66,107 +0.08(+1.14%)
May 01, 2024 6.849 6.888 6.830 6.839 29,878 +0.00(+0.00%)
Apr 30, 2024 6.849 6.898 6.839 6.839 32,289 -0.04(-0.57%)
Apr 29, 2024 6.869 6.898 6.840 6.879 38,769 +0.05(+0.71%)
Apr 26, 2024 6.849 6.879 6.800 6.830 95,365 -0.01(-0.14%)
Apr 25, 2024 6.849 6.869 6.830 6.839 17,860 -0.03(-0.43%)
Apr 24, 2024 6.918 6.937 6.849 6.869 36,088 -0.02(-0.28%)
Apr 23, 2024 6.898 6.908 6.849 6.888 93,759 +0.03(+0.43%)
Apr 22, 2024 6.830 6.869 6.791 6.859 26,999 +0.06(+0.86%)
Apr 19, 2024 6.791 6.810 6.781 6.800 30,805 +0.04(+0.66%)
Apr 18, 2024 6.839 6.849 6.756 6.756 57,165 -0.04(-0.66%)
Apr 17, 2024 6.869 6.869 6.781 6.800 46,551 -0.02(-0.29%)
Apr 16, 2024 6.800 6.820 6.774 6.820 29,714 +0.03(+0.43%)
Apr 15, 2024 6.869 6.869 6.781 6.791 51,227 -0.04(-0.57%)
Apr 12, 2024 6.957 6.957 6.830 6.830 45,789 -0.12(-1.69%)
Apr 11, 2024 7.005 7.005 6.927 6.947 41,165 -0.01(-0.14%)
Apr 10, 2024 7.005 7.005 6.937 6.957 31,586 -0.06(-0.83%)
Apr 09, 2024 7.035 7.040 6.976 7.015 43,072 +0.02(+0.28%)
Apr 08, 2024 7.054 7.054 6.996 6.996 13,598 -0.03(-0.42%)
Apr 05, 2024 7.035 7.044 6.986 7.025 22,386 +0.01(+0.14%)
Apr 04, 2024 7.142 7.142 7.015 7.015 46,683 -0.03(-0.42%)
Apr 03, 2024 7.044 7.074 7.035 7.044 20,153 -0.01(-0.14%)
Apr 02, 2024 7.103 7.103 7.000 7.054 45,572 -0.04(-0.55%)
Apr 01, 2024 7.083 7.200 7.025 7.093 116,709 -0.04(-0.55%)
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%)
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.