Stockscreener 앱 받기
7.06
0.00%
0.00
Madison Covered Call Equity Strategy Fund 주식 (MCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $7.10 | $7.05 | $0.05 | 43,737.0 | +0.00% |
| 2024-11-26 | $7.10 | $7.06 | $0.04 | 34,334.0 | -0.42% |
| 2024-11-25 | $7.11 | $7.06 | $0.0499 | 52,920.0 | +0.85% |
| 2024-11-22 | $7.09 | $7.00 | $0.09 | 89,300.0 | +0.29% |
| 2024-11-21 | $7.04 | $6.98 | $0.0557 | 67,601.0 | -0.14% |
| 2024-11-20 | $7.05 | $6.99 | $0.06 | 69,510.0 | -0.43% |
| 2024-11-19 | $7.06 | $7.01 | $0.05 | 58,807.0 | +0.00% |
| 2024-11-18 | $7.06 | $6.99 | $0.075 | 47,295.0 | +1.15% |
| 2024-11-15 | $7.04 | $6.94 | $0.10 | 95,621.0 | -0.57% |
| 2024-11-14 | $7.04 | $7.00 | $0.0431 | 55,134.0 | +0.00% |
| 2024-11-13 | $7.06 | $7.00 | $0.0567 | 59,795.0 | -0.28% |
| 2024-11-12 | $7.04 | $7.00 | $0.04 | 104,538.0 | -0.14% |
| 2024-11-11 | $7.08 | $6.98 | $0.10 | 96,999.0 | +1.59% |
| 2024-11-08 | $6.96 | $6.92 | $0.0394 | 42,804.0 | -0.14% |
| 2024-11-07 | $6.99 | $6.93 | $0.0601 | 25,824.0 | -0.14% |
| 2024-11-06 | $7.03 | $6.95 | $0.08 | 26,847.0 | +0.14% |
| 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% |
Madison Covered Call Equity Strategy Fund 주식 (MCN) 연도별 가격 이력
이 심층 분석에서는 Madison Covered Call Equity Strategy Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Madison Covered Call Equity Strategy Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Madison Covered Call Equity Strategy Fund 주식 (MCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.11 | $6.87 | $0.24 | 1,098,991.0 | +2.92% |
| 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 주식 (MCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MCN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):