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 )

7.220 -0.050 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
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%)
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.