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 )

7.305 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 5.920 5.986 5.912 5.961 122,119 +0.06(+0.98%)
May 27, 2022 5.829 5.912 5.796 5.904 73,159 +0.12(+2.00%)
May 26, 2022 5.681 5.813 5.681 5.788 79,749 +0.10(+1.74%)
May 25, 2022 5.582 5.689 5.582 5.689 29,526 +0.08(+1.47%)
May 24, 2022 5.615 5.652 5.565 5.606 48,719 -0.03(-0.59%)
May 23, 2022 5.573 5.648 5.566 5.639 38,002 +0.07(+1.19%)
May 20, 2022 5.582 5.615 5.512 5.573 77,736 +0.01(+0.15%)
May 19, 2022 5.532 5.590 5.532 5.565 48,804 +0.01(+0.15%)
May 18, 2022 5.648 5.648 5.532 5.557 38,305 -0.10(-1.75%)
May 17, 2022 5.631 5.681 5.605 5.656 49,585 +0.09(+1.63%)
May 16, 2022 5.573 5.606 5.540 5.565 57,115 +0.00(+0.00%)
May 13, 2022 5.474 5.598 5.474 5.565 92,410 +0.12(+2.12%)
May 12, 2022 5.375 5.507 5.375 5.450 107,942 -0.03(-0.60%)
May 11, 2022 5.499 5.603 5.466 5.483 83,291 -0.02(-0.45%)
May 10, 2022 5.499 5.570 5.433 5.507 122,514 +0.04(+0.76%)
May 09, 2022 5.532 5.598 5.433 5.466 147,327 -0.19(-3.36%)
May 06, 2022 5.664 5.697 5.573 5.656 178,271 -0.03(-0.58%)
May 05, 2022 5.854 5.854 5.598 5.689 216,802 -0.19(-3.23%)
May 04, 2022 5.854 5.895 5.722 5.879 260,479 +0.07(+1.28%)
May 03, 2022 6.110 6.110 5.706 5.805 1,102,160 -0.28(-4.61%)
May 02, 2022 6.102 6.148 5.995 6.085 80,538 -0.04(-0.67%)
Apr 29, 2022 6.283 6.366 6.118 6.127 103,938 -0.25(-3.89%)
Apr 28, 2022 6.449 6.449 6.275 6.374 56,457 -0.01(-0.13%)
Apr 27, 2022 6.325 6.407 6.275 6.383 47,444 +0.05(+0.78%)
Apr 26, 2022 6.449 6.457 6.292 6.333 44,429 -0.14(-2.17%)
Apr 25, 2022 6.506 6.506 6.275 6.473 76,912 -0.03(-0.51%)
Apr 22, 2022 6.564 6.564 6.457 6.506 38,354 -0.06(-0.88%)
Apr 21, 2022 6.606 6.606 6.552 6.564 22,619 -0.05(-0.75%)
Apr 20, 2022 6.564 6.618 6.531 6.614 48,289 +0.08(+1.26%)
Apr 19, 2022 6.449 6.531 6.449 6.531 42,579 +0.10(+1.54%)
Apr 18, 2022 6.383 6.498 6.383 6.432 41,395 +0.02(+0.26%)
Apr 14, 2022 6.473 6.506 6.416 6.416 22,352 -0.07(-1.02%)
Apr 13, 2022 6.440 6.506 6.436 6.482 40,172 +0.02(+0.26%)
Apr 12, 2022 6.482 6.515 6.440 6.465 24,975 +0.00(+0.00%)
Apr 11, 2022 6.465 6.506 6.457 6.465 52,011 -0.04(-0.63%)
Apr 08, 2022 6.465 6.515 6.465 6.506 36,771 +0.04(+0.64%)
Apr 07, 2022 6.449 6.490 6.440 6.465 35,844 -0.02(-0.38%)
Apr 06, 2022 6.515 6.517 6.449 6.490 37,310 -0.06(-0.88%)
Apr 05, 2022 6.564 6.589 6.531 6.548 52,731 -0.02(-0.25%)
Apr 04, 2022 6.564 6.572 6.532 6.564 33,694 +0.02(+0.25%)
Apr 01, 2022 6.539 6.564 6.490 6.548 59,914 +0.01(+0.13%)
Mar 31, 2022 6.688 6.690 6.523 6.539 167,985 -0.11(-1.61%)
Mar 30, 2022 6.597 6.655 6.561 6.647 41,558 +0.04(+0.62%)
Mar 29, 2022 6.564 6.606 6.539 6.606 80,888 +0.12(+1.91%)
Mar 28, 2022 6.523 6.539 6.473 6.482 40,914 -0.04(-0.63%)
Mar 25, 2022 6.465 6.523 6.440 6.523 50,844 +0.06(+0.89%)
Mar 24, 2022 6.440 6.490 6.399 6.465 50,774 +0.02(+0.26%)
Mar 23, 2022 6.523 6.523 6.440 6.449 70,535 -0.07(-1.14%)
Mar 22, 2022 6.498 6.564 6.486 6.523 88,943 +0.01(+0.13%)
Mar 21, 2022 6.506 6.564 6.465 6.515 102,847 +0.01(+0.13%)
Mar 18, 2022 6.226 6.539 6.226 6.506 102,347 +0.01(+0.13%)
Mar 17, 2022 6.432 6.506 6.342 6.498 82,619 +0.05(+0.77%)
Mar 16, 2022 6.407 6.465 6.374 6.449 74,570 +0.07(+1.17%)
Mar 15, 2022 6.350 6.399 6.283 6.374 49,259 +0.05(+0.78%)
Mar 14, 2022 6.341 6.365 6.260 6.325 50,866 -0.04(-0.63%)
Mar 11, 2022 6.397 6.438 6.341 6.365 38,677 -0.02(-0.38%)
Mar 10, 2022 6.381 6.414 6.325 6.389 48,413 -0.02(-0.38%)
Mar 09, 2022 6.325 6.430 6.325 6.414 24,138 +0.12(+1.92%)
Mar 08, 2022 6.317 6.397 6.241 6.293 128,936 -0.05(-0.76%)
Mar 07, 2022 6.405 6.416 6.293 6.341 67,145 -0.07(-1.13%)
Mar 04, 2022 6.365 6.414 6.341 6.414 57,128 -0.01(-0.13%)
Mar 03, 2022 6.414 6.426 6.349 6.422 68,442 +0.04(+0.63%)
Mar 02, 2022 6.268 6.405 6.250 6.381 53,225 +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.