Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Madison Covered Call & Equity Strategy Fd
(NY:
MCN
)
7.300
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
Apr 30, 2024
7.020
7.070
7.010
7.010
31,504
-0.04(-0.57%)
Apr 29, 2024
7.040
7.070
7.010
7.050
37,826
+0.05(+0.71%)
Apr 26, 2024
7.020
7.050
6.970
7.000
93,046
-0.01(-0.14%)
Apr 25, 2024
7.020
7.040
7.000
7.010
17,426
-0.03(-0.43%)
Apr 24, 2024
7.090
7.110
7.020
7.040
35,211
-0.02(-0.28%)
Apr 23, 2024
7.070
7.080
7.020
7.060
91,479
+0.03(+0.43%)
Apr 22, 2024
7.000
7.040
6.960
7.030
26,343
+0.06(+0.86%)
Apr 19, 2024
6.960
6.980
6.950
6.970
30,056
+0.05(+0.66%)
Apr 18, 2024
7.010
7.020
6.924
6.924
55,775
-0.05(-0.66%)
Apr 17, 2024
7.040
7.040
6.950
6.970
45,419
-0.02(-0.29%)
Apr 16, 2024
6.970
6.990
6.943
6.990
28,992
+0.03(+0.43%)
Apr 15, 2024
7.040
7.040
6.950
6.960
49,981
-0.04(-0.57%)
Apr 12, 2024
7.130
7.130
7.000
7.000
44,676
-0.12(-1.69%)
Apr 11, 2024
7.180
7.180
7.100
7.120
40,164
-0.01(-0.14%)
Apr 10, 2024
7.180
7.180
7.110
7.130
30,818
-0.06(-0.83%)
Apr 09, 2024
7.210
7.215
7.150
7.190
42,025
+0.02(+0.28%)
Apr 08, 2024
7.230
7.230
7.170
7.170
13,268
-0.03(-0.42%)
Apr 05, 2024
7.210
7.220
7.160
7.200
21,842
+0.01(+0.14%)
Apr 04, 2024
7.320
7.320
7.190
7.190
45,548
-0.03(-0.42%)
Apr 03, 2024
7.220
7.250
7.210
7.220
19,663
-0.01(-0.14%)
Apr 02, 2024
7.280
7.280
7.175
7.230
44,464
-0.04(-0.55%)
Apr 01, 2024
7.260
7.380
7.200
7.270
113,871
-0.04(-0.55%)
Mar 28, 2024
7.550
7.720
7.310
7.310
200,427
-0.19(-2.53%)
Mar 27, 2024
7.310
7.500
7.310
7.500
115,422
+0.19(+2.60%)
Mar 26, 2024
7.200
7.400
7.200
7.310
89,938
+0.16(+2.24%)
Mar 25, 2024
7.290
7.290
7.150
7.150
54,258
-0.12(-1.65%)
Mar 22, 2024
7.330
7.370
7.250
7.270
21,636
-0.03(-0.41%)
Mar 21, 2024
7.380
7.390
7.300
7.300
26,303
-0.04(-0.54%)
Mar 20, 2024
7.390
7.390
7.280
7.340
62,303
-0.02(-0.27%)
Mar 19, 2024
7.380
7.400
7.354
7.360
17,915
-0.03(-0.41%)
Mar 18, 2024
7.400
7.400
7.270
7.390
69,214
+0.02(+0.27%)
Mar 15, 2024
7.200
7.400
7.190
7.370
109,469
+0.17(+2.36%)
Mar 14, 2024
7.320
7.320
7.180
7.200
82,652
-0.01(-0.14%)
Mar 13, 2024
7.269
7.269
7.161
7.210
26,203
-0.02(-0.27%)
Mar 12, 2024
7.200
7.278
7.142
7.230
69,039
+0.07(+0.95%)
Mar 11, 2024
7.142
7.199
7.112
7.161
41,724
+0.04(+0.55%)
Mar 08, 2024
7.210
7.210
7.093
7.122
60,789
-0.04(-0.55%)
Mar 07, 2024
7.142
7.161
7.132
7.161
69,867
+0.01(+0.14%)
Mar 06, 2024
7.122
7.171
7.073
7.151
42,213
+0.08(+1.10%)
Mar 05, 2024
7.093
7.122
7.044
7.073
29,697
+0.00(+0.00%)
Mar 04, 2024
7.073
7.122
7.044
7.073
49,601
-0.03(-0.41%)
Mar 01, 2024
7.103
7.112
7.034
7.103
33,981
+0.05(+0.69%)
Feb 29, 2024
7.112
7.112
7.034
7.054
21,004
-0.02(-0.28%)
Feb 28, 2024
7.073
7.112
7.016
7.073
28,587
+0.03(+0.42%)
Feb 27, 2024
7.093
7.103
7.005
7.044
44,560
+0.02(+0.28%)
Feb 26, 2024
6.947
7.064
6.947
7.025
52,177
+0.05(+0.70%)
Feb 23, 2024
7.015
7.064
6.937
6.976
41,331
-0.04(-0.56%)
Feb 22, 2024
7.122
7.163
7.015
7.015
41,568
-0.10(-1.37%)
Feb 21, 2024
7.230
7.278
7.112
7.112
20,989
-0.10(-1.35%)
Feb 20, 2024
7.269
7.298
7.190
7.210
41,564
-0.07(-0.94%)
Feb 16, 2024
7.308
7.347
7.278
7.278
28,670
-0.03(-0.40%)
Feb 15, 2024
7.151
7.327
7.151
7.308
58,081
+0.11(+1.49%)
Feb 14, 2024
7.132
7.220
7.083
7.200
36,741
+0.05(+0.68%)
Feb 13, 2024
6.995
7.151
6.995
7.151
53,737
+0.11(+1.52%)
Feb 12, 2024
6.995
7.044
6.937
7.044
55,716
+0.12(+1.68%)
Feb 09, 2024
6.956
6.986
6.917
6.928
42,461
+0.00(+0.01%)
Feb 08, 2024
6.966
6.966
6.910
6.927
17,125
-0.01(-0.14%)
Feb 07, 2024
7.064
7.064
6.908
6.937
78,269
-0.10(-1.39%)
Feb 06, 2024
6.956
7.044
6.956
7.034
43,780
+0.09(+1.26%)
Feb 05, 2024
6.937
7.010
6.887
6.947
45,655
+0.03(+0.42%)
Feb 02, 2024
6.966
6.966
6.898
6.917
31,699
-0.04(-0.56%)
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
.