• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    7.010 +0.010 (+0.14%)
    Official Closing Price Updated: 4:10 PM EDT, Oct 7, 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 (%)
    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%)
    Sep 03, 2024 7.132 7.167 7.064 7.074 25,851 -0.07(-0.96%)
    Aug 30, 2024 7.113 7.162 7.113 7.142 34,545 +0.05(+0.69%)
    Aug 29, 2024 7.103 7.269 7.054 7.093 100,887 +0.03(+0.41%)
    Aug 28, 2024 7.093 7.093 7.054 7.064 11,840 -0.01(-0.14%)
    Aug 27, 2024 7.171 7.220 7.054 7.074 62,944 -0.05(-0.68%)
    Aug 26, 2024 7.152 7.152 7.045 7.123 22,586 +0.06(+0.83%)
    Aug 23, 2024 7.054 7.152 7.028 7.064 51,541 +0.06(+0.84%)
    Aug 22, 2024 7.123 7.132 7.006 7.006 21,212 -0.14(-1.91%)
    Aug 21, 2024 7.142 7.171 7.074 7.142 50,644 +0.01(+0.14%)
    Aug 20, 2024 7.054 7.152 7.054 7.132 32,936 +0.05(+0.69%)
    Aug 19, 2024 7.113 7.113 7.035 7.084 24,281 -0.01(-0.14%)
    Aug 16, 2024 7.054 7.093 6.996 7.093 25,670 +0.03(+0.48%)
    Aug 15, 2024 7.045 7.084 7.006 7.059 36,746 +0.03(+0.49%)
    Aug 14, 2024 7.035 7.091 6.996 7.025 19,261 -0.02(-0.28%)
    Aug 13, 2024 6.996 7.113 6.996 7.045 19,215 +0.04(+0.56%)
    Aug 12, 2024 7.025 7.084 6.976 7.006 9,915 -0.03(-0.42%)
    Aug 09, 2024 7.025 7.084 7.025 7.035 8,122 +0.02(+0.28%)
    Aug 08, 2024 6.928 7.064 6.908 7.015 34,670 +0.12(+1.70%)
    Aug 07, 2024 7.025 7.113 6.888 6.898 39,153 -0.11(-1.53%)
    Aug 06, 2024 6.888 7.015 6.859 7.006 25,273 +0.11(+1.56%)
    Aug 05, 2024 6.888 6.947 6.849 6.898 95,648 -0.08(-1.19%)
    Aug 02, 2024 7.113 7.113 6.967 6.981 14,754 -0.15(-2.12%)
    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.