6.94
price up icon0.91%   0.0623
after-market Dopo l'orario di chiusura: 6.94
loading

Storico Dei Prezzi Delle Azioni Di Madison Covered Call Equity Strategy Fund (MCN)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $6.96 $6.88 $0.08 14,057.0 +0.91%
2024-11-04 $6.97 $6.88 $0.0919 37,477.0 -1.04%
2024-11-01 $6.96 $6.87 $0.09 32,654.0 +1.31%
2024-10-31 $6.90 $6.84 $0.064 57,867.0 -0.58%
2024-10-30 $6.94 $6.88 $0.0636 36,281.0 -0.58%
2024-10-29 $6.97 $6.91 $0.065 29,319.0 -0.43%
2024-10-28 $6.99 $6.95 $0.04 47,081.0 +0.29%
2024-10-25 $6.99 $6.93 $0.06 66,848.0 +0.14%
2024-10-24 $6.99 $6.90 $0.085 147,193.0 -0.14%
2024-10-23 $7.04 $6.95 $0.0901 75,458.0 -1.56%
2024-10-22 $7.08 $7.03 $0.05 56,890.0 +0.14%
2024-10-21 $7.09 $7.05 $0.04 54,556.0 -0.42%
2024-10-18 $7.11 $7.06 $0.05 29,936.0 +0.00%
2024-10-17 $7.13 $7.07 $0.06 26,595.0 -0.42%
2024-10-16 $7.12 $7.07 $0.05 89,751.0 +0.42%
2024-10-15 $7.12 $7.07 $0.0499 33,382.0 +0.14%
2024-10-14 $7.10 $7.02 $0.08 67,774.0 +0.00%
2024-10-11 $7.08 $7.03 $0.05 84,753.0 +0.00%
2024-10-10 $7.08 $7.04 $0.04 32,828.0 +0.00%
2024-10-09 $7.07 $7.03 $0.0402 61,866.0 +0.43%
2024-10-08 $7.05 $7.00 $0.0453 78,071.0 +0.43%

Madison Covered Call Equity Strategy Fund Stock (MCN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Madison Covered Call Equity Strategy Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MCN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Madison Covered Call Equity Strategy Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Madison Covered Call Equity Strategy Fund Storia dei prezzi delle azioni (MCN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $6.97 $6.87 $0.0996 98,245.0 +1.17%
2024-10 $7.19 $6.84 $0.3453 1,656,501.0 -3.65%
2024-09 $7.49 $7.08 $0.4089 1,137,262.0 -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 Storia dei prezzi delle azioni (MCN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (MCN) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
closed_end_fund_equity RQI
$13.47
price up icon 1.66%
closed_end_fund_equity EVT
$24.23
price up icon 0.75%
closed_end_fund_equity KYN
$11.93
price up icon 2.76%
closed_end_fund_equity USA
$7.19
price up icon 2.13%
closed_end_fund_equity GDV
$24.06
price up icon 0.38%
closed_end_fund_equity ETY
$14.49
price up icon 0.69%
Capitalizzazione:     |  Volume (24 ore):