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 )

7.010 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 7.020 7.036 6.980 7.010 67,601 -0.01(-0.14%)
Nov 20, 2024 7.020 7.050 6.990 7.020 69,510 -0.03(-0.43%)
Nov 19, 2024 7.040 7.060 7.010 7.050 58,807 +0.00(+0.00%)
Nov 18, 2024 7.000 7.060 6.985 7.050 47,295 +0.08(+1.15%)
Nov 15, 2024 7.000 7.040 6.940 6.970 95,621 -0.04(-0.57%)
Nov 14, 2024 7.010 7.040 6.997 7.010 55,134 +0.00(+0.00%)
Nov 13, 2024 7.030 7.060 7.003 7.010 59,895 -0.02(-0.28%)
Nov 12, 2024 7.040 7.040 7.000 7.030 104,618 -0.01(-0.14%)
Nov 11, 2024 6.980 7.080 6.980 7.040 96,999 +0.11(+1.59%)
Nov 08, 2024 6.920 6.959 6.920 6.930 42,804 -0.01(-0.14%)
Nov 07, 2024 6.930 6.990 6.930 6.940 25,824 -0.01(-0.14%)
Nov 06, 2024 7.030 7.030 6.950 6.950 26,847 +0.01(+0.14%)
Nov 05, 2024 6.880 6.960 6.880 6.940 14,057 +0.06(+0.91%)
Nov 04, 2024 6.940 6.970 6.878 6.878 37,477 -0.07(-1.04%)
Nov 01, 2024 6.870 6.960 6.870 6.950 32,654 +0.09(+1.31%)
Oct 31, 2024 6.870 6.904 6.840 6.860 57,867 -0.04(-0.58%)
Oct 30, 2024 6.910 6.944 6.880 6.900 36,281 -0.04(-0.58%)
Oct 29, 2024 6.950 6.975 6.910 6.940 29,319 -0.03(-0.43%)
Oct 28, 2024 6.990 6.990 6.950 6.970 47,081 +0.02(+0.29%)
Oct 25, 2024 6.930 6.990 6.930 6.950 66,848 +0.01(+0.14%)
Oct 24, 2024 6.960 6.985 6.900 6.940 147,193 -0.01(-0.14%)
Oct 23, 2024 7.030 7.040 6.950 6.950 75,458 -0.11(-1.56%)
Oct 22, 2024 7.050 7.080 7.030 7.060 56,890 +0.01(+0.14%)
Oct 21, 2024 7.060 7.090 7.050 7.050 54,556 -0.03(-0.42%)
Oct 18, 2024 7.110 7.110 7.060 7.080 29,936 +0.00(+0.00%)
Oct 17, 2024 7.090 7.130 7.070 7.080 26,595 -0.03(-0.42%)
Oct 16, 2024 7.070 7.120 7.070 7.110 89,751 +0.03(+0.42%)
Oct 15, 2024 7.080 7.120 7.070 7.080 33,382 +0.01(+0.14%)
Oct 14, 2024 7.060 7.100 7.020 7.070 67,774 +0.00(+0.00%)
Oct 11, 2024 7.030 7.080 7.030 7.070 84,953 +0.00(+0.00%)
Oct 10, 2024 7.080 7.080 7.040 7.070 32,828 +0.00(+0.00%)
Oct 09, 2024 7.030 7.070 7.030 7.070 61,866 +0.03(+0.43%)
Oct 08, 2024 7.020 7.050 7.005 7.040 78,071 +0.03(+0.43%)
Oct 07, 2024 7.000 7.060 6.970 7.010 103,713 +0.01(+0.14%)
Oct 04, 2024 7.010 7.050 6.990 7.000 36,010 +0.01(+0.14%)
Oct 03, 2024 7.030 7.050 6.950 6.990 139,337 -0.06(-0.85%)
Oct 02, 2024 7.060 7.080 7.000 7.050 56,025 +0.00(+0.00%)
Oct 01, 2024 7.140 7.185 7.000 7.050 245,167 -0.07(-0.98%)
Sep 30, 2024 7.210 7.380 7.120 7.120 351,810 -0.05(-0.70%)
Sep 27, 2024 7.150 7.213 7.110 7.170 163,267 +0.03(+0.42%)
Sep 26, 2024 7.260 7.260 7.130 7.140 64,802 -0.12(-1.65%)
Sep 25, 2024 7.270 7.314 7.250 7.260 37,362 +0.00(+0.00%)
Sep 24, 2024 7.290 7.320 7.250 7.260 20,051 +0.01(+0.14%)
Sep 23, 2024 7.250 7.300 7.250 7.250 25,601 -0.01(-0.14%)
Sep 20, 2024 7.260 7.350 7.230 7.260 47,214 -0.12(-1.59%)
Sep 19, 2024 7.330 7.470 7.310 7.377 63,906 +0.08(+1.05%)
Sep 18, 2024 7.240 7.420 7.230 7.300 26,081 +0.06(+0.83%)
Sep 17, 2024 7.240 7.252 7.081 7.240 47,012 +0.01(+0.14%)
Sep 16, 2024 7.240 7.289 7.191 7.230 47,591 +0.10(+1.37%)
Sep 13, 2024 7.113 7.220 7.065 7.132 45,556 +0.03(+0.41%)
Sep 12, 2024 7.074 7.181 7.074 7.103 25,202 +0.05(+0.65%)
Sep 11, 2024 7.113 7.171 7.054 7.057 22,730 -0.03(-0.37%)
Sep 10, 2024 7.103 7.123 7.084 7.084 15,269 -0.02(-0.27%)
Sep 09, 2024 7.171 7.308 7.084 7.103 20,716 -0.06(-0.82%)
Sep 06, 2024 7.123 7.181 7.084 7.162 20,985 +0.02(+0.32%)
Sep 05, 2024 7.103 7.259 7.064 7.139 56,311 +0.03(+0.36%)
Sep 04, 2024 7.074 7.132 7.074 7.113 18,970 +0.04(+0.55%)
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.