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 28, 2023 6.854 6.957 6.854 6.949 30,494 +0.08(+1.13%)
Feb 27, 2023 6.957 6.966 6.836 6.871 49,481 +0.07(+1.02%)
Feb 24, 2023 6.776 6.822 6.767 6.802 22,420 -0.03(-0.51%)
Feb 23, 2023 6.905 6.905 6.741 6.836 40,353 -0.03(-0.50%)
Feb 22, 2023 6.810 6.871 6.750 6.871 34,253 +0.13(+1.92%)
Feb 21, 2023 6.802 6.828 6.707 6.741 49,726 -0.09(-1.27%)
Feb 17, 2023 6.854 6.914 6.793 6.828 22,405 +0.00(+0.00%)
Feb 16, 2023 6.819 6.895 6.736 6.828 66,629 -0.03(-0.50%)
Feb 15, 2023 6.819 6.888 6.819 6.862 18,329 +0.04(+0.63%)
Feb 14, 2023 6.879 6.897 6.802 6.819 60,588 -0.06(-0.88%)
Feb 13, 2023 6.871 6.905 6.828 6.879 45,105 +0.01(+0.13%)
Feb 10, 2023 6.897 6.910 6.836 6.871 17,646 -0.03(-0.38%)
Feb 09, 2023 7.000 7.000 6.897 6.897 37,966 -0.02(-0.25%)
Feb 08, 2023 6.879 6.992 6.871 6.914 44,387 -0.03(-0.50%)
Feb 07, 2023 6.879 6.975 6.845 6.949 24,320 +0.05(+0.75%)
Feb 06, 2023 6.957 7.000 6.811 6.897 37,296 -0.13(-1.84%)
Feb 03, 2023 6.923 7.026 6.905 7.026 37,271 +0.09(+1.25%)
Feb 02, 2023 6.940 7.044 6.931 6.940 63,534 +0.02(+0.25%)
Feb 01, 2023 6.931 6.983 6.810 6.923 35,410 -0.03(-0.37%)
Jan 31, 2023 6.897 6.949 6.862 6.949 26,043 +0.13(+1.90%)
Jan 30, 2023 6.819 6.905 6.819 6.819 31,788 -0.03(-0.50%)
Jan 27, 2023 6.819 6.879 6.819 6.854 23,725 +0.03(+0.38%)
Jan 26, 2023 6.871 6.871 6.805 6.828 23,449 +0.01(+0.13%)
Jan 25, 2023 6.845 6.914 6.754 6.819 56,213 -0.16(-2.23%)
Jan 24, 2023 6.975 7.078 6.957 6.975 32,476 -0.02(-0.25%)
Jan 23, 2023 7.018 7.074 6.983 6.992 35,825 -0.01(-0.12%)
Jan 20, 2023 6.758 7.044 6.698 7.000 64,064 +0.23(+3.45%)
Jan 19, 2023 6.741 6.802 6.586 6.767 41,328 +0.02(+0.26%)
Jan 18, 2023 6.897 6.916 6.750 6.750 49,094 -0.12(-1.76%)
Jan 17, 2023 6.966 7.035 6.871 6.871 38,146 -0.06(-0.87%)
Jan 13, 2023 6.897 6.992 6.811 6.931 32,100 +0.03(+0.38%)
Jan 12, 2023 6.914 6.960 6.871 6.905 41,103 +0.02(+0.25%)
Jan 11, 2023 6.776 6.905 6.776 6.888 108,028 +0.11(+1.66%)
Jan 10, 2023 6.758 6.802 6.689 6.776 45,348 +0.02(+0.26%)
Jan 09, 2023 6.784 6.842 6.698 6.758 58,790 +0.04(+0.64%)
Jan 06, 2023 6.707 6.862 6.681 6.715 48,884 +0.08(+1.17%)
Jan 05, 2023 6.594 6.715 6.581 6.637 52,734 +0.01(+0.13%)
Jan 04, 2023 6.594 6.655 6.577 6.629 37,034 +0.00(+0.00%)
Jan 03, 2023 6.758 6.758 6.577 6.629 32,709 -0.07(-1.03%)
Dec 30, 2022 6.698 6.819 6.633 6.698 76,937 -0.03(-0.51%)
Dec 29, 2022 6.551 6.741 6.521 6.733 106,901 +0.25(+3.87%)
Dec 28, 2022 6.568 6.629 6.456 6.482 51,208 -0.09(-1.32%)
Dec 27, 2022 6.491 6.655 6.447 6.568 81,810 +0.09(+1.33%)
Dec 23, 2022 6.421 6.560 6.395 6.482 51,161 +0.05(+0.81%)
Dec 22, 2022 6.491 6.491 6.322 6.430 46,112 -0.10(-1.59%)
Dec 21, 2022 6.326 6.568 6.326 6.534 79,240 +0.20(+3.14%)
Dec 20, 2022 6.292 6.395 6.266 6.335 41,117 +0.00(+0.00%)
Dec 19, 2022 6.300 6.431 6.205 6.335 69,398 +0.07(+1.10%)
Dec 16, 2022 6.491 6.577 6.171 6.266 165,495 -0.29(-4.48%)
Dec 15, 2022 6.594 6.594 6.430 6.560 55,510 -0.06(-0.98%)
Dec 14, 2022 6.612 6.781 6.587 6.625 159,437 +0.05(+0.71%)
Dec 13, 2022 6.561 6.739 6.468 6.578 92,588 +0.13(+1.96%)
Dec 12, 2022 6.418 6.578 6.418 6.451 65,472 -0.03(-0.52%)
Dec 09, 2022 6.619 6.619 6.477 6.485 40,870 +0.01(+0.13%)
Dec 08, 2022 6.443 6.603 6.350 6.477 52,742 +0.09(+1.46%)
Dec 07, 2022 6.359 6.561 6.239 6.384 70,524 -0.03(-0.40%)
Dec 06, 2022 6.536 6.629 6.350 6.409 79,203 -0.18(-2.69%)
Dec 05, 2022 6.578 6.671 6.494 6.587 121,559 -0.01(-0.13%)
Dec 02, 2022 6.485 6.646 6.485 6.595 59,888 +0.05(+0.77%)
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.