Get the Stockscreener App
7.12
0.70%
-0.05
After Hours:
7.15
0.03
+0.42%
Madison Covered Call Equity Strategy Fund Stock (MCN) Price History
The historical daily chart and data for Madison Covered Call Equity Strategy Fund stock (MCN), show that the latest closing stock price as of September 30, 2024, is $7.12.
- Madison Covered Call Equity Strategy Fund all-time high stock price is $8.99, occurred on July 11, 2014.
- The lowest Madison Covered Call Equity Strategy Fund stock price recorded was $3.499 on March 18, 2020. Since then, Madison Covered Call Equity Strategy Fund's stock price has risen over 103.49% to $7.12 now.
- The 52-week high stock price for MCN is $7.72, representing a 8.43% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for MCN is $6.69, indicating a -6.04% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Madison Covered Call Equity Strategy Fund (MCN) stock in the beginning of 2023 was $8.02. The stock closed the year at $7.75, a loss of over -3.37% for the year.
The table below shows more information about MCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $7.38 | $7.12 | $0.26 | 351,810.0 | -0.70% |
| Sep 27, 2024 | $7.21 | $7.11 | $0.1029 | 161,517.0 | +0.42% |
| Sep 26, 2024 | $7.26 | $7.13 | $0.13 | 64,802.0 | -1.65% |
| Sep 25, 2024 | $7.31 | $7.25 | $0.0637 | 37,362.0 | +0.00% |
| Sep 24, 2024 | $7.32 | $7.25 | $0.07 | 20,051.0 | +0.14% |
| Sep 23, 2024 | $7.30 | $7.25 | $0.05 | 25,601.0 | -0.14% |
| Sep 20, 2024 | $7.35 | $7.23 | $0.12 | 47,214.0 | -1.59% |
| Sep 19, 2024 | $7.47 | $7.31 | $0.16 | 63,906.0 | +1.05% |
| Sep 18, 2024 | $7.42 | $7.23 | $0.19 | 26,081.0 | +0.83% |
| Sep 17, 2024 | $7.25 | $7.08 | $0.1705 | 47,012.0 | -2.29% |
| Sep 16, 2024 | $7.47 | $7.37 | $0.10 | 46,424.0 | +1.37% |
| Sep 13, 2024 | $7.40 | $7.24 | $0.1593 | 44,450.0 | +0.41% |
| Sep 12, 2024 | $7.36 | $7.25 | $0.11 | 24,590.0 | +0.65% |
| Sep 11, 2024 | $7.35 | $7.23 | $0.12 | 22,177.0 | -0.37% |
| Sep 10, 2024 | $7.30 | $7.26 | $0.04 | 14,899.0 | -0.27% |
| Sep 09, 2024 | $7.49 | $7.26 | $0.23 | 20,213.0 | -0.82% |
| Sep 06, 2024 | $7.36 | $7.26 | $0.10 | 20,476.0 | +0.32% |
| Sep 05, 2024 | $7.44 | $7.24 | $0.20 | 54,944.0 | +0.36% |
| Sep 04, 2024 | $7.31 | $7.25 | $0.06 | 18,509.0 | +0.55% |
Madison Covered Call Equity Strategy Fund Stock (MCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Madison Covered Call Equity Strategy Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Madison Covered Call Equity Strategy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Madison Covered Call Equity Strategy Fund Stock (MCN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $7.49 | $7.08 | $0.4089 | 1,489,072.0 | -2.73% |
| Aug, 2024 | $7.45 | $7.02 | $0.43 | 745,827.0 | -0.95% |
| Jul, 2024 | $7.50 | $7.10 | $0.40 | 789,092.0 | -2.76% |
| Jun, 2024 | $7.60 | $7.09 | $0.51 | 835,973.0 | +5.12% |
| May, 2024 | $7.55 | $7.00 | $0.55 | 809,540.0 | +3.14% |
| Apr, 2024 | $7.38 | $6.92 | $0.456 | 958,635.0 | -4.10% |
| Mar, 2024 | $7.72 | $7.15 | $0.57 | 1,263,948.0 | +1.11% |
| Feb, 2024 | $7.53 | $7.04 | $0.49 | 804,126.0 | +2.12% |
| Jan, 2024 | $7.59 | $7.05 | $0.54 | 1,242,921.0 | -5.98% |
Madison Covered Call Equity Strategy Fund Stock (MCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.70 | $7.02 | $0.68 | 1,364,915.0 | +4.30% |
| Nov, 2023 | $7.25 | $6.81 | $0.44 | 897,825.0 | +5.55% |
| Oct, 2023 | $7.11 | $6.69 | $0.42 | 1,293,291.0 | -3.25% |
| Sep, 2023 | $7.40 | $6.92 | $0.48 | 1,106,443.0 | -4.27% |
| Aug, 2023 | $7.53 | $7.20 | $0.3299 | 1,474,212.0 | -1.66% |
| Jul, 2023 | $7.93 | $7.37 | $0.56 | 1,156,784.0 | +1.49% |
| Jun, 2023 | $7.70 | $7.20 | $0.50 | 1,244,879.0 | +0.13% |
| May, 2023 | $8.53 | $7.38 | $1.15 | 1,589,500.0 | -11.81% |
| Apr, 2023 | $8.60 | $7.80 | $0.7973 | 1,151,351.0 | +5.41% |
| Mar, 2023 | $8.20 | $7.52 | $0.68 | 1,316,161.0 | -1.12% |
| Feb, 2023 | $8.15 | $7.76 | $0.3898 | 637,496.0 | +0.00% |
| Jan, 2023 | $8.19 | $7.58 | $0.61 | 759,585.0 | +3.74% |
Madison Covered Call Equity Strategy Fund Stock (MCN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.03 | $7.14 | $0.89 | 1,395,816.0 | +0.26% |
| Nov, 2022 | $7.98 | $7.04 | $0.94 | 1,288,759.0 | -1.28% |
| Oct, 2022 | $7.91 | $6.37 | $1.54 | 2,411,215.0 | +21.21% |
| Sep, 2022 | $8.30 | $6.27 | $2.03 | 2,361,838.0 | -15.33% |
| Aug, 2022 | $7.78 | $6.90 | $0.8798 | 1,700,745.0 | +9.94% |
| Jul, 2022 | $7.03 | $6.59 | $0.44 | 950,228.0 | +2.36% |
| Jun, 2022 | $7.47 | $6.44 | $1.03 | 1,678,965.0 | -6.09% |
| May, 2022 | $7.45 | $6.51 | $0.9357 | 2,521,900.0 | -2.70% |
| Apr, 2022 | $8.02 | $7.41 | $0.605 | 758,147.0 | -6.31% |
| Mar, 2022 | $8.10 | $7.54 | $0.5622 | 1,305,298.0 | +2.33% |
| Feb, 2022 | $8.01 | $7.35 | $0.66 | 1,123,275.0 | +0.00% |
| Jan, 2022 | $8.31 | $7.17 | $1.14 | 1,291,609.0 | -3.49% |
0.65%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):