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 (%)
Nov 30, 2022 6.198 6.536 6.181 6.527 62,324 +0.33(+5.31%)
Nov 29, 2022 6.071 6.198 5.945 6.198 92,357 +0.14(+2.37%)
Nov 28, 2022 6.333 6.409 6.046 6.055 138,425 -0.31(-4.91%)
Nov 25, 2022 6.325 6.418 6.257 6.367 53,338 -0.03(-0.40%)
Nov 23, 2022 6.443 6.553 6.350 6.392 73,871 -0.11(-1.69%)
Nov 22, 2022 6.561 6.586 6.463 6.502 104,209 -0.11(-1.66%)
Nov 21, 2022 6.612 6.739 6.569 6.612 69,486 -0.01(-0.13%)
Nov 18, 2022 6.553 6.637 6.440 6.620 81,325 +0.12(+1.82%)
Nov 17, 2022 6.443 6.540 6.430 6.502 48,987 +0.02(+0.26%)
Nov 16, 2022 6.426 6.565 6.426 6.485 35,791 -0.03(-0.39%)
Nov 15, 2022 6.587 6.657 6.443 6.511 61,969 -0.02(-0.26%)
Nov 14, 2022 6.544 6.588 6.475 6.527 60,451 -0.02(-0.26%)
Nov 11, 2022 6.612 6.688 6.511 6.544 66,998 -0.05(-0.77%)
Nov 10, 2022 6.375 6.612 6.375 6.595 126,623 +0.34(+5.40%)
Nov 09, 2022 6.316 6.401 6.257 6.257 36,438 -0.11(-1.72%)
Nov 08, 2022 6.359 6.453 6.266 6.367 62,003 +0.03(+0.53%)
Nov 07, 2022 6.316 6.451 6.291 6.333 84,617 +0.03(+0.54%)
Nov 04, 2022 6.359 6.484 6.173 6.299 53,718 +0.02(+0.27%)
Nov 03, 2022 6.274 6.350 6.156 6.283 58,892 -0.04(-0.67%)
Nov 02, 2022 6.451 6.553 6.295 6.325 94,232 -0.09(-1.45%)
Nov 01, 2022 6.663 6.671 6.418 6.418 60,135 -0.19(-2.94%)
Oct 31, 2022 6.451 6.679 6.384 6.612 74,322 +0.18(+2.76%)
Oct 28, 2022 6.409 6.502 6.379 6.435 51,654 +0.02(+0.26%)
Oct 27, 2022 6.460 6.528 6.375 6.418 56,447 +0.01(+0.13%)
Oct 26, 2022 6.299 6.494 6.299 6.409 116,290 +0.08(+1.20%)
Oct 25, 2022 6.156 6.392 6.156 6.333 75,009 +0.18(+2.88%)
Oct 24, 2022 5.995 6.207 5.961 6.156 70,432 +0.19(+3.11%)
Oct 21, 2022 5.700 5.987 5.700 5.970 94,782 +0.17(+2.91%)
Oct 20, 2022 5.869 5.945 5.734 5.801 89,682 -0.11(-1.86%)
Oct 19, 2022 5.953 6.029 5.903 5.911 62,948 -0.08(-1.41%)
Oct 18, 2022 6.105 6.173 5.962 5.995 90,455 -0.03(-0.42%)
Oct 17, 2022 6.004 6.127 5.970 6.021 91,457 +0.10(+1.71%)
Oct 14, 2022 5.903 5.979 5.675 5.919 232,379 +0.07(+1.15%)
Oct 13, 2022 5.590 5.953 5.531 5.852 195,933 +0.16(+2.82%)
Oct 12, 2022 5.717 5.767 5.658 5.691 46,782 -0.03(-0.59%)
Oct 11, 2022 5.717 5.818 5.649 5.725 205,710 -0.02(-0.29%)
Oct 10, 2022 5.708 5.784 5.506 5.742 311,068 +0.02(+0.30%)
Oct 07, 2022 5.582 5.746 5.531 5.725 267,244 +0.06(+1.04%)
Oct 06, 2022 5.700 5.767 5.599 5.666 143,353 -0.09(-1.61%)
Oct 05, 2022 5.691 5.793 5.455 5.759 269,295 -0.01(-0.15%)
Oct 04, 2022 5.632 5.784 5.607 5.767 132,104 +0.21(+3.80%)
Oct 03, 2022 5.463 5.599 5.379 5.556 178,096 +0.10(+1.86%)
Sep 30, 2022 5.472 5.548 5.413 5.455 181,002 -0.03(-0.46%)
Sep 29, 2022 5.548 5.564 5.295 5.480 240,759 -0.16(-2.84%)
Sep 28, 2022 5.506 5.725 5.421 5.641 151,077 +0.14(+2.45%)
Sep 27, 2022 5.523 5.641 5.455 5.506 74,546 +0.00(+0.00%)
Sep 26, 2022 5.632 5.666 5.472 5.506 93,862 -0.19(-3.41%)
Sep 23, 2022 5.835 5.903 5.573 5.700 184,692 -0.21(-3.57%)
Sep 22, 2022 5.979 6.006 5.869 5.911 77,190 -0.11(-1.75%)
Sep 21, 2022 6.131 6.156 6.012 6.017 132,369 -0.11(-1.72%)
Sep 20, 2022 6.249 6.249 6.038 6.122 143,135 -0.20(-3.20%)
Sep 19, 2022 6.392 6.511 6.240 6.325 131,619 -0.14(-2.22%)
Sep 16, 2022 6.392 6.527 6.299 6.468 104,423 -0.03(-0.39%)
Sep 15, 2022 6.477 6.544 6.443 6.494 110,849 -0.03(-0.52%)
Sep 14, 2022 6.486 6.577 6.461 6.527 110,139 +0.04(+0.64%)
Sep 13, 2022 6.626 6.659 6.478 6.486 154,094 -0.24(-3.56%)
Sep 12, 2022 6.800 6.837 6.684 6.725 133,126 -0.06(-0.85%)
Sep 09, 2022 6.593 6.849 6.552 6.783 139,427 +0.20(+3.01%)
Sep 08, 2022 6.412 6.713 6.395 6.585 209,350 +0.14(+2.18%)
Sep 07, 2022 6.288 6.470 6.272 6.445 113,262 +0.16(+2.49%)
Sep 06, 2022 6.305 6.346 6.214 6.288 94,709 +0.02(+0.40%)
Sep 02, 2022 6.362 6.383 6.230 6.263 57,953 -0.06(-0.91%)
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.