Get the Stockscreener App
7.05
1.15%
0.08
After Hours:
7.05
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 November 18, 2024, is $7.05.
- 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 101.49% to $7.05 now.
- The 52-week high stock price for MCN is $7.72, representing a 9.50% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for MCN is $6.84, indicating a -2.98% decrease from the current share price, occurred on October 31, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $7.06 | $6.99 | $0.075 | 47,274.0 | +1.15% |
| Nov 15, 2024 | $7.04 | $6.94 | $0.10 | 95,621.0 | -0.57% |
| Nov 14, 2024 | $7.04 | $7.00 | $0.0431 | 55,134.0 | +0.00% |
| Nov 13, 2024 | $7.06 | $7.00 | $0.0567 | 59,795.0 | -0.28% |
| Nov 12, 2024 | $7.04 | $7.00 | $0.04 | 104,538.0 | -0.14% |
| Nov 11, 2024 | $7.08 | $6.98 | $0.10 | 96,999.0 | +1.59% |
| Nov 08, 2024 | $6.96 | $6.92 | $0.0394 | 42,804.0 | -0.14% |
| Nov 07, 2024 | $6.99 | $6.93 | $0.0601 | 25,824.0 | -0.14% |
| Nov 06, 2024 | $7.03 | $6.95 | $0.08 | 26,847.0 | +0.14% |
| Nov 05, 2024 | $6.96 | $6.88 | $0.08 | 14,057.0 | +0.91% |
| Nov 04, 2024 | $6.97 | $6.88 | $0.0919 | 37,477.0 | -1.04% |
| Nov 01, 2024 | $6.96 | $6.87 | $0.09 | 32,654.0 | +1.31% |
| Oct 31, 2024 | $6.90 | $6.84 | $0.064 | 57,867.0 | -0.58% |
| Oct 30, 2024 | $6.94 | $6.88 | $0.0636 | 36,281.0 | -0.58% |
| Oct 29, 2024 | $6.97 | $6.91 | $0.065 | 29,319.0 | -0.43% |
| Oct 28, 2024 | $6.99 | $6.95 | $0.04 | 47,081.0 | +0.29% |
| Oct 25, 2024 | $6.99 | $6.93 | $0.06 | 66,848.0 | +0.14% |
| Oct 24, 2024 | $6.99 | $6.90 | $0.085 | 147,193.0 | -0.14% |
| Oct 23, 2024 | $7.04 | $6.95 | $0.0901 | 75,458.0 | -1.56% |
| Oct 22, 2024 | $7.08 | $7.03 | $0.05 | 56,890.0 | +0.14% |
| Oct 21, 2024 | $7.09 | $7.05 | $0.04 | 54,556.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.08 | $6.87 | $0.21 | 639,024.0 | +2.77% |
| Oct, 2024 | $7.19 | $6.84 | $0.3453 | 1,656,501.0 | -3.65% |
| Sep, 2024 | $7.49 | $7.08 | $0.4089 | 1,137,262.0 | -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% |
0.56%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):