• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Madison Covered Call & Equity Strategy Fd (NY: MCN )

    7.040 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EST, Nov 11, 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 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.