Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Madison Covered Call & Equity Strategy Fd
(NY:
MCN
)
7.310
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 13, 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 (%)
Sep 13, 2024
7.290
7.400
7.241
7.310
44,450
+0.03(+0.41%)
Sep 12, 2024
7.250
7.360
7.250
7.280
24,590
+0.05(+0.65%)
Sep 11, 2024
7.290
7.350
7.230
7.233
22,178
-0.03(-0.37%)
Sep 10, 2024
7.280
7.300
7.260
7.260
14,899
-0.02(-0.27%)
Sep 09, 2024
7.350
7.490
7.260
7.280
20,213
-0.06(-0.82%)
Sep 06, 2024
7.300
7.360
7.260
7.340
20,476
+0.02(+0.32%)
Sep 05, 2024
7.280
7.440
7.240
7.317
54,944
+0.03(+0.36%)
Sep 04, 2024
7.250
7.310
7.250
7.290
18,510
+0.04(+0.55%)
Sep 03, 2024
7.310
7.345
7.240
7.250
25,224
-0.07(-0.96%)
Aug 30, 2024
7.290
7.340
7.290
7.320
33,706
+0.05(+0.69%)
Aug 29, 2024
7.280
7.450
7.230
7.270
98,437
+0.03(+0.41%)
Aug 28, 2024
7.270
7.270
7.230
7.240
11,553
-0.01(-0.14%)
Aug 27, 2024
7.350
7.400
7.230
7.250
61,415
-0.05(-0.68%)
Aug 26, 2024
7.330
7.330
7.220
7.300
22,038
+0.06(+0.83%)
Aug 23, 2024
7.230
7.330
7.203
7.240
50,289
+0.06(+0.84%)
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%)
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
.