Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Madison Covered Call & Equity Strategy Fd
(NY:
MCN
)
7.180
-0.140 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 22, 2024
7.300
7.310
7.180
7.180
20,697
-0.14(-1.91%)
Aug 21, 2024
7.320
7.350
7.250
7.320
49,414
+0.01(+0.14%)
Aug 20, 2024
7.230
7.330
7.230
7.310
32,136
+0.05(+0.69%)
Aug 19, 2024
7.290
7.290
7.210
7.260
23,692
-0.01(-0.14%)
Aug 16, 2024
7.230
7.270
7.170
7.270
25,047
+0.03(+0.48%)
Aug 15, 2024
7.220
7.260
7.180
7.235
35,854
+0.04(+0.49%)
Aug 14, 2024
7.210
7.268
7.170
7.200
18,794
-0.02(-0.28%)
Aug 13, 2024
7.170
7.290
7.170
7.220
18,749
+0.04(+0.56%)
Aug 12, 2024
7.200
7.260
7.150
7.180
9,675
-0.03(-0.42%)
Aug 09, 2024
7.200
7.260
7.200
7.210
7,925
+0.02(+0.28%)
Aug 08, 2024
7.100
7.240
7.080
7.190
33,828
+0.12(+1.70%)
Aug 07, 2024
7.200
7.290
7.060
7.070
38,202
-0.11(-1.53%)
Aug 06, 2024
7.060
7.190
7.030
7.180
24,660
+0.11(+1.56%)
Aug 05, 2024
7.060
7.120
7.020
7.070
93,325
-0.08(-1.19%)
Aug 02, 2024
7.290
7.290
7.140
7.155
14,396
-0.15(-2.12%)
Aug 01, 2024
7.430
7.430
7.270
7.310
23,549
-0.08(-1.08%)
Jul 31, 2024
7.320
7.470
7.280
7.390
67,746
+0.08(+1.16%)
Jul 30, 2024
7.360
7.400
7.285
7.305
17,947
-0.00(-0.07%)
Jul 29, 2024
7.350
7.420
7.310
7.310
14,128
-0.07(-0.95%)
Jul 26, 2024
7.280
7.450
7.250
7.380
41,616
+0.12(+1.58%)
Jul 25, 2024
7.220
7.320
7.220
7.265
18,563
+0.05(+0.76%)
Jul 24, 2024
7.310
7.330
7.190
7.210
37,697
-0.10(-1.37%)
Jul 23, 2024
7.300
7.350
7.180
7.310
68,516
+0.01(+0.14%)
Jul 22, 2024
7.210
7.320
7.110
7.300
72,959
+0.13(+1.81%)
Jul 19, 2024
7.190
7.190
7.165
7.170
11,676
+0.02(+0.28%)
Jul 18, 2024
7.150
7.200
7.120
7.150
31,973
-0.01(-0.14%)
Jul 17, 2024
7.170
7.190
7.110
7.160
41,163
-0.01(-0.14%)
Jul 16, 2024
7.210
7.210
7.150
7.170
18,770
-0.01(-0.14%)
Jul 15, 2024
7.130
7.308
7.130
7.180
55,808
+0.04(+0.56%)
Jul 12, 2024
7.190
7.220
7.120
7.140
36,416
+0.01(+0.14%)
Jul 11, 2024
7.160
7.190
7.130
7.130
28,411
-0.02(-0.28%)
Jul 10, 2024
7.130
7.210
7.100
7.150
51,247
+0.02(+0.28%)
Jul 09, 2024
7.250
7.250
7.130
7.130
49,092
-0.11(-1.52%)
Jul 08, 2024
7.280
7.280
7.220
7.240
30,452
+0.00(+0.00%)
Jul 05, 2024
7.300
7.320
7.140
7.240
41,330
-0.09(-1.26%)
Jul 03, 2024
7.430
7.430
7.290
7.332
15,224
-0.05(-0.64%)
Jul 02, 2024
7.370
7.410
7.350
7.380
13,212
+0.03(+0.41%)
Jul 01, 2024
7.500
7.500
7.332
7.350
25,197
-0.25(-3.29%)
Jun 28, 2024
7.520
7.600
7.416
7.600
111,329
+0.15(+2.01%)
Jun 27, 2024
7.100
7.520
7.100
7.450
156,491
+0.34(+4.78%)
Jun 26, 2024
7.110
7.130
7.090
7.110
14,474
-0.01(-0.14%)
Jun 25, 2024
7.140
7.150
7.110
7.120
18,115
-0.02(-0.28%)
Jun 24, 2024
7.090
7.146
7.090
7.140
16,867
+0.01(+0.14%)
Jun 21, 2024
7.110
7.150
7.110
7.130
20,788
+0.01(+0.14%)
Jun 20, 2024
7.230
7.230
7.090
7.120
64,128
-0.10(-1.39%)
Jun 18, 2024
7.250
7.250
7.210
7.220
18,022
-0.05(-0.69%)
Jun 17, 2024
7.270
7.270
7.181
7.270
47,345
+0.03(+0.41%)
Jun 14, 2024
7.320
7.340
7.240
7.240
49,448
+0.02(+0.28%)
Jun 13, 2024
7.279
7.288
7.220
7.220
35,429
-0.07(-0.97%)
Jun 12, 2024
7.298
7.318
7.171
7.291
50,729
+0.10(+1.39%)
Jun 11, 2024
7.210
7.318
7.132
7.191
63,207
+0.02(+0.27%)
Jun 10, 2024
7.122
7.279
7.093
7.171
53,280
+0.05(+0.69%)
Jun 07, 2024
7.093
7.152
7.093
7.122
25,637
+0.01(+0.16%)
Jun 06, 2024
7.113
7.143
7.093
7.111
46,831
-0.00(-0.02%)
Jun 05, 2024
7.171
7.171
7.093
7.113
17,667
-0.04(-0.54%)
Jun 04, 2024
7.093
7.161
7.083
7.152
26,287
+0.07(+0.96%)
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
.