Holen Sie sich die Stockscreener-App
7.12
0.70%
-0.05
Handel nachbörslich:
7.15
0.03
+0.42%
Madison Covered Call Equity Strategy Fund-Aktien (MCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $7.38 | $7.12 | $0.26 | 351,810.0 | -0.70% |
| 2024-09-27 | $7.21 | $7.11 | $0.1029 | 161,517.0 | +0.42% |
| 2024-09-26 | $7.26 | $7.13 | $0.13 | 64,802.0 | -1.65% |
| 2024-09-25 | $7.31 | $7.25 | $0.0637 | 37,362.0 | +0.00% |
| 2024-09-24 | $7.32 | $7.25 | $0.07 | 20,051.0 | +0.14% |
| 2024-09-23 | $7.30 | $7.25 | $0.05 | 25,601.0 | -0.14% |
| 2024-09-20 | $7.35 | $7.23 | $0.12 | 47,214.0 | -1.59% |
| 2024-09-19 | $7.47 | $7.31 | $0.16 | 63,906.0 | +1.05% |
| 2024-09-18 | $7.42 | $7.23 | $0.19 | 26,081.0 | +0.83% |
| 2024-09-17 | $7.25 | $7.08 | $0.1705 | 47,012.0 | -2.29% |
| 2024-09-16 | $7.47 | $7.37 | $0.10 | 46,424.0 | +1.37% |
| 2024-09-13 | $7.40 | $7.24 | $0.1593 | 44,450.0 | +0.41% |
| 2024-09-12 | $7.36 | $7.25 | $0.11 | 24,590.0 | +0.65% |
| 2024-09-11 | $7.35 | $7.23 | $0.12 | 22,177.0 | -0.37% |
| 2024-09-10 | $7.30 | $7.26 | $0.04 | 14,899.0 | -0.27% |
| 2024-09-09 | $7.49 | $7.26 | $0.23 | 20,213.0 | -0.82% |
| 2024-09-06 | $7.36 | $7.26 | $0.10 | 20,476.0 | +0.32% |
| 2024-09-05 | $7.44 | $7.24 | $0.20 | 54,944.0 | +0.36% |
| 2024-09-04 | $7.31 | $7.25 | $0.06 | 18,509.0 | +0.55% |
Madison Covered Call Equity Strategy Fund-Aktien (MCN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Madison Covered Call Equity Strategy Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Madison Covered Call Equity Strategy Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Madison Covered Call Equity Strategy Fund-Aktien (MCN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $7.49 | $7.08 | $0.4089 | 1,489,072.0 | -2.73% |
| 2024-08 | $7.45 | $7.02 | $0.43 | 745,827.0 | -0.95% |
| 2024-07 | $7.50 | $7.10 | $0.40 | 789,092.0 | -2.76% |
| 2024-06 | $7.60 | $7.09 | $0.51 | 835,973.0 | +5.12% |
| 2024-05 | $7.55 | $7.00 | $0.55 | 809,540.0 | +3.14% |
| 2024-04 | $7.38 | $6.92 | $0.456 | 958,635.0 | -4.10% |
| 2024-03 | $7.72 | $7.15 | $0.57 | 1,263,948.0 | +1.11% |
| 2024-02 | $7.53 | $7.04 | $0.49 | 804,126.0 | +2.12% |
| 2024-01 | $7.59 | $7.05 | $0.54 | 1,242,921.0 | -5.98% |
Madison Covered Call Equity Strategy Fund-Aktien (MCN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.70 | $7.02 | $0.68 | 1,364,915.0 | +4.30% |
| 2023-11 | $7.25 | $6.81 | $0.44 | 897,825.0 | +5.55% |
| 2023-10 | $7.11 | $6.69 | $0.42 | 1,293,291.0 | -3.25% |
| 2023-09 | $7.40 | $6.92 | $0.48 | 1,106,443.0 | -4.27% |
| 2023-08 | $7.53 | $7.20 | $0.3299 | 1,474,212.0 | -1.66% |
| 2023-07 | $7.93 | $7.37 | $0.56 | 1,156,784.0 | +1.49% |
| 2023-06 | $7.70 | $7.20 | $0.50 | 1,244,879.0 | +0.13% |
| 2023-05 | $8.53 | $7.38 | $1.15 | 1,589,500.0 | -11.81% |
| 2023-04 | $8.60 | $7.80 | $0.7973 | 1,151,351.0 | +5.41% |
| 2023-03 | $8.20 | $7.52 | $0.68 | 1,316,161.0 | -1.12% |
| 2023-02 | $8.15 | $7.76 | $0.3898 | 637,496.0 | +0.00% |
| 2023-01 | $8.19 | $7.58 | $0.61 | 759,585.0 | +3.74% |
Madison Covered Call Equity Strategy Fund-Aktien (MCN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $8.03 | $7.14 | $0.89 | 1,395,816.0 | +0.26% |
| 2022-11 | $7.98 | $7.04 | $0.94 | 1,288,759.0 | -1.28% |
| 2022-10 | $7.91 | $6.37 | $1.54 | 2,411,215.0 | +21.21% |
| 2022-09 | $8.30 | $6.27 | $2.03 | 2,361,838.0 | -15.33% |
| 2022-08 | $7.78 | $6.90 | $0.8798 | 1,700,745.0 | +9.94% |
| 2022-07 | $7.03 | $6.59 | $0.44 | 950,228.0 | +2.36% |
| 2022-06 | $7.47 | $6.44 | $1.03 | 1,678,965.0 | -6.09% |
| 2022-05 | $7.45 | $6.51 | $0.9357 | 2,521,900.0 | -2.70% |
| 2022-04 | $8.02 | $7.41 | $0.605 | 758,147.0 | -6.31% |
| 2022-03 | $8.10 | $7.54 | $0.5622 | 1,305,298.0 | +2.33% |
| 2022-02 | $8.01 | $7.35 | $0.66 | 1,123,275.0 | +0.00% |
| 2022-01 | $8.31 | $7.17 | $1.14 | 1,291,609.0 | -3.49% |
0.65%
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):