Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 6.584 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%)
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.