Madison Covered Call & Equity Strategy Fund Common Stockのデータ

Madison Covered Call & Equity Strategy Fund Common Stockの基本情報

名前 Madison Covered Call & Equity Strategy Fund Common Stock
ティッカー MCN
国 United States
上場年 2004.0
セクター nan

Madison Covered Call & Equity Strategy Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.33 7.2 7.2 7.29 119900.0 7.29
2021-02-12 7.18 7.1 7.16 7.16 81300.0 7.16
2021-02-11 7.22 7.15 7.22 7.17 89500.0 7.17
2021-02-10 7.23 7.14 7.22 7.18 81700.0 7.18
2021-02-09 7.23 7.14 7.2 7.16 85100.0 7.16
2021-02-08 7.26 7.2 7.24 7.2 83100.0 7.2
2021-02-05 7.26 7.05 7.11 7.18 166500.0 7.18
2021-02-04 7.15 7.07 7.12 7.1 67300.0 7.1
2021-02-03 7.13 7.0 7.07 7.07 145800.0 7.07
2021-02-02 7.06 6.95 6.95 7.05 92100.0 7.05
2021-02-01 7.01 6.81 6.96 6.9 158300.0 6.9
2021-01-29 7.03 6.83 7.0 6.9 97700.0 6.9
2021-01-28 7.1 7.0 7.05 7.02 132800.0 7.02
2021-01-27 7.08 7.0 7.03 7.01 75900.0 7.01
2021-01-26 7.14 7.07 7.12 7.09 124900.0 7.09
2021-01-25 7.19 7.12 7.15 7.14 53800.0 7.14
2021-01-22 7.21 7.11 7.19 7.19 82300.0 7.19
2021-01-21 7.25 7.17 7.25 7.22 70500.0 7.22
2021-01-20 7.29 7.18 7.27 7.21 86100.0 7.21
2021-01-19 7.3 7.21 7.21 7.22 117600.0 7.22
2021-01-15 7.26 7.13 7.2 7.22 138600.0 7.22
2021-01-14 7.22 7.12 7.16 7.18 176100.0 7.18
2021-01-13 7.16 7.05 7.09 7.14 139300.0 7.14
2021-01-12 7.1 6.99 7.1 7.07 110800.0 7.07
2021-01-11 7.12 7.04 7.07 7.06 89900.0 7.06
2021-01-08 7.18 7.06 7.1 7.16 115700.0 7.16
2021-01-07 7.11 7.03 7.08 7.06 94700.0 7.06
2021-01-06 7.14 6.86 6.92 7.08 180100.0 7.08
2021-01-05 6.99 6.73 6.74 6.93 230100.0 6.93
2021-01-04 6.84 6.69 6.78 6.73 67900.0 6.73
2020-12-31 6.88 6.73 6.82 6.75 183500.0 6.75
2020-12-30 7.01 6.76 6.96 6.81 189200.0 6.81
2020-12-29 6.92 6.78 6.92 6.88 146000.0 6.88
2020-12-28 6.99 6.75 6.77 6.92 254900.0 6.92
2020-12-24 6.78 6.67 6.7 6.78 104500.0 6.78
2020-12-23 6.77 6.65 6.72 6.67 169600.0 6.67
2020-12-22 6.75 6.59 6.64 6.75 173600.0 6.75
2020-12-21 6.63 6.59 6.63 6.62 67800.0 6.62
2020-12-18 6.66 6.63 6.65 6.64 52000.0 6.64
2020-12-17 6.69 6.61 6.65 6.65 112100.0 6.65
2020-12-16 6.62 6.57 6.58 6.6 105000.0 6.6
2020-12-15 6.67 6.6 6.66 6.6 137900.0 6.6
2020-12-14 6.9 6.8 6.85 6.85 302100.0 6.67
2020-12-11 6.79 6.66 6.69 6.78 151200.0 6.6
2020-12-10 6.75 6.62 6.71 6.7 146300.0 6.52
2020-12-09 6.76 6.61 6.64 6.7 235500.0 6.52
2020-12-08 6.64 6.52 6.52 6.6 181600.0 6.43
2020-12-07 6.56 6.46 6.52 6.52 138300.0 6.35
2020-12-04 6.53 6.45 6.5 6.53 150400.0 6.36
2020-12-03 6.57 6.41 6.48 6.52 139800.0 6.35
2020-12-02 6.51 6.42 6.47 6.5 82500.0 6.33
2020-12-01 6.52 6.38 6.47 6.5 148700.0 6.33
2020-11-30 6.45 6.33 6.4 6.43 115300.0 6.26
2020-11-27 6.44 6.35 6.43 6.42 120400.0 6.25
2020-11-25 6.45 6.37 6.45 6.41 137900.0 6.24
2020-11-24 6.47 6.37 6.41 6.45 158800.0 6.28
2020-11-23 6.44 6.38 6.41 6.42 138900.0 6.25
2020-11-20 6.4 6.33 6.37 6.34 58300.0 6.17
2020-11-19 6.4 6.36 6.36 6.4 79500.0 6.23
2020-11-18 6.41 6.35 6.37 6.38 62700.0 6.21
2020-11-17 6.37 6.3 6.37 6.32 79700.0 6.15
2020-11-16 6.4 6.26 6.29 6.39 80700.0 6.22
2020-11-13 6.23 6.19 6.2 6.23 34400.0 6.07
2020-11-12 6.21 6.15 6.17 6.17 67800.0 6.01
2020-11-11 6.19 6.12 6.16 6.19 59100.0 6.03
2020-11-10 6.15 6.09 6.12 6.1 128400.0 5.94
2020-11-09 6.2 6.1 6.1 6.13 100900.0 5.97
2020-11-06 6.06 6.03 6.06 6.05 45400.0 5.89
2020-11-05 6.08 5.98 6.08 6.06 67900.0 5.9
2020-11-04 6.06 5.85 5.95 6.0 91300.0 5.84
2020-11-03 5.89 5.84 5.84 5.89 60800.0 5.74
2020-11-02 5.83 5.78 5.79 5.8 55100.0 5.65
2020-10-30 5.87 5.73 5.85 5.76 66500.0 5.61
2020-10-29 5.87 5.77 5.82 5.86 66500.0 5.71
2020-10-28 5.9 5.8 5.9 5.82 125700.0 5.67
2020-10-27 5.97 5.93 5.93 5.95 49800.0 5.79
2020-10-26 6.03 5.92 6.03 5.93 74200.0 5.77
2020-10-23 6.06 6.01 6.04 6.06 29800.0 5.9
2020-10-22 6.04 5.98 6.0 6.02 48400.0 5.86
2020-10-21 6.03 6.0 6.0 6.03 60700.0 5.87
2020-10-20 6.02 5.93 5.98 6.01 91000.0 5.85
2020-10-19 6.04 5.92 6.04 5.97 89700.0 5.81
2020-10-16 6.05 6.0 6.01 6.0 35200.0 5.84
2020-10-15 5.99 5.95 5.95 5.99 56900.0 5.83
2020-10-14 6.07 5.99 6.05 6.03 42000.0 5.87
2020-10-13 6.08 5.99 6.07 6.03 127700.0 5.87
2020-10-12 6.12 6.06 6.1 6.06 61400.0 5.9
2020-10-09 6.1 6.05 6.08 6.08 30900.0 5.92
2020-10-08 6.07 6.04 6.06 6.05 40800.0 5.89
2020-10-07 6.06 5.97 6.0 6.03 63700.0 5.87
2020-10-06 6.02 5.95 6.0 5.97 72300.0 5.81
2020-10-05 6.0 5.95 5.95 5.95 34200.0 5.79
2020-10-02 5.95 5.84 5.89 5.95 47100.0 5.79
2020-10-01 6.0 5.93 5.96 5.94 30500.0 5.78
2020-09-30 5.98 5.9 5.91 5.98 130000.0 5.82
2020-09-29 5.88 5.8 5.82 5.88 85700.0 5.73
2020-09-28 5.87 5.79 5.81 5.82 117400.0 5.67
2020-09-25 5.76 5.71 5.71 5.75 38600.0 5.6
2020-09-24 5.8 5.7 5.79 5.74 102100.0 5.59
2020-09-23 5.9 5.8 5.9 5.8 69700.0 5.65
2020-09-22 5.88 5.81 5.81 5.87 63800.0 5.72
2020-09-21 5.86 5.8 5.85 5.8 162500.0 5.65
2020-09-18 6.0 5.89 5.95 5.9 88700.0 5.74
2020-09-17 6.0 5.93 5.94 5.96 78900.0 5.8
2020-09-16 6.08 5.92 6.08 5.97 182600.0 5.81
2020-09-15 6.11 6.07 6.1 6.1 97000.0 5.94
2020-09-14 6.24 6.1 6.12 6.24 265800.0 5.9
2020-09-11 6.13 6.08 6.12 6.1 95600.0 5.77
2020-09-10 6.14 6.07 6.13 6.1 177300.0 5.77
2020-09-09 6.13 6.06 6.07 6.13 249600.0 5.8
2020-09-08 6.03 5.88 5.96 5.98 626400.0 5.65
2020-09-04 6.0 5.82 5.98 5.93 86100.0 5.61
2020-09-03 6.07 5.92 6.06 5.94 175800.0 5.62
2020-09-02 6.09 6.05 6.05 6.09 174400.0 5.76
2020-09-01 6.05 6.02 6.05 6.05 41000.0 5.72
2020-08-31 6.07 6.04 6.06 6.05 89200.0 5.72
2020-08-28 6.07 6.05 6.06 6.06 42600.0 5.73
2020-08-27 6.09 6.04 6.04 6.06 127300.0 5.73
2020-08-26 6.07 6.04 6.06 6.07 93300.0 5.74
2020-08-25 6.07 6.01 6.07 6.04 76600.0 5.71
2020-08-24 6.08 6.04 6.06 6.05 56700.0 5.72
2020-08-21 6.05 6.0 6.01 6.04 80000.0 5.71
2020-08-20 6.04 5.98 6.03 6.02 32400.0 5.69
2020-08-19 6.09 6.06 6.06 6.07 46700.0 5.74
2020-08-18 6.09 6.04 6.06 6.08 59100.0 5.75
2020-08-17 6.1 6.04 6.09 6.07 98100.0 5.74
2020-08-14 6.07 6.03 6.03 6.07 41800.0 5.74
2020-08-13 6.08 6.05 6.05 6.06 78100.0 5.73
2020-08-12 6.08 5.99 5.99 6.05 92700.0 5.72
2020-08-11 6.05 5.96 6.05 5.97 86600.0 5.65
2020-08-10 5.95 5.89 5.89 5.95 46200.0 5.63
2020-08-07 5.9 5.87 5.89 5.89 36200.0 5.57
2020-08-06 5.91 5.87 5.87 5.9 68600.0 5.58
2020-08-05 5.9 5.86 5.86 5.9 62300.0 5.58
2020-08-04 5.86 5.76 5.77 5.84 52300.0 5.52
2020-08-03 5.81 5.78 5.79 5.78 89300.0 5.47
2020-07-31 5.8 5.76 5.78 5.8 55100.0 5.48
2020-07-30 5.8 5.75 5.76 5.8 80800.0 5.48
2020-07-29 5.79 5.75 5.76 5.79 48900.0 5.48
2020-07-28 5.78 5.75 5.76 5.75 46400.0 5.44
2020-07-27 5.79 5.75 5.76 5.77 69600.0 5.46
2020-07-24 5.78 5.75 5.77 5.76 41600.0 5.45
2020-07-23 5.85 5.75 5.83 5.77 102000.0 5.46
2020-07-22 5.83 5.81 5.81 5.83 23400.0 5.51
2020-07-21 5.81 5.77 5.77 5.8 33700.0 5.48
2020-07-20 5.78 5.73 5.74 5.78 30900.0 5.47
2020-07-17 5.77 5.74 5.74 5.75 19500.0 5.44
2020-07-16 5.74 5.69 5.7 5.73 48700.0 5.42
2020-07-15 5.75 5.7 5.7 5.72 65000.0 5.41
2020-07-14 5.75 5.62 5.64 5.7 74100.0 5.39
2020-07-13 5.73 5.66 5.72 5.66 28300.0 5.35
2020-07-10 5.68 5.6 5.6 5.68 20700.0 5.37
2020-07-09 5.7 5.6 5.7 5.6 77600.0 5.3
2020-07-08 5.73 5.67 5.69 5.68 106200.0 5.37
2020-07-07 5.73 5.66 5.71 5.66 58100.0 5.35
2020-07-06 5.78 5.7 5.78 5.72 34100.0 5.41
2020-07-02 5.77 5.68 5.75 5.71 126900.0 5.4
2020-07-01 5.71 5.63 5.68 5.71 75100.0 5.4
2020-06-30 5.65 5.54 5.55 5.64 147300.0 5.33
2020-06-29 5.5 5.44 5.47 5.5 56800.0 5.2
2020-06-26 5.57 5.45 5.51 5.45 58000.0 5.15
2020-06-25 5.55 5.49 5.5 5.53 27600.0 5.23
2020-06-24 5.61 5.5 5.61 5.53 48300.0 5.23
2020-06-23 5.64 5.6 5.62 5.61 60100.0 5.31
2020-06-22 5.59 5.53 5.53 5.58 82300.0 5.28
2020-06-19 5.65 5.54 5.62 5.58 82200.0 5.28
2020-06-18 5.63 5.59 5.59 5.6 60100.0 5.3
2020-06-17 5.68 5.61 5.67 5.61 65700.0 5.31
2020-06-16 5.74 5.62 5.69 5.67 106400.0 5.36
2020-06-15 5.61 5.52 5.52 5.59 111300.0 5.29
2020-06-12 5.88 5.72 5.84 5.77 132200.0 5.29
2020-06-11 5.9 5.71 5.89 5.73 100900.0 5.25
2020-06-10 6.01 5.94 6.01 5.97 88800.0 5.47
2020-06-09 6.11 6.01 6.01 6.01 86200.0 5.51
2020-06-08 6.12 5.94 5.95 6.1 143600.0 5.59
2020-06-05 5.99 5.85 5.92 5.97 204400.0 5.47
2020-06-04 5.86 5.79 5.83 5.82 91000.0 5.33
2020-06-03 5.88 5.74 5.78 5.87 129200.0 5.38
2020-06-02 5.73 5.68 5.7 5.72 74500.0 5.24
2020-06-01 5.7 5.63 5.68 5.7 80200.0 5.22
2020-05-29 5.69 5.6 5.68 5.69 75800.0 5.21
2020-05-28 5.71 5.65 5.66 5.67 86800.0 5.19
2020-05-27 5.69 5.62 5.68 5.67 127700.0 5.19
2020-05-26 5.75 5.65 5.75 5.67 123100.0 5.19
2020-05-22 5.67 5.61 5.66 5.62 52500.0 5.15
2020-05-21 5.7 5.66 5.69 5.67 35000.0 5.19
2020-05-20 5.72 5.65 5.65 5.72 44400.0 5.24
2020-05-19 5.69 5.54 5.55 5.63 80500.0 5.16
2020-05-18 5.6 5.52 5.57 5.56 41000.0 5.09
2020-05-15 5.43 5.36 5.36 5.41 51400.0 4.96
2020-05-14 5.42 5.3 5.35 5.41 65200.0 4.96
2020-05-13 5.61 5.41 5.56 5.42 118900.0 4.97
2020-05-12 5.66 5.56 5.64 5.56 32200.0 5.09
2020-05-11 5.68 5.6 5.63 5.65 83500.0 5.18
2020-05-08 5.66 5.6 5.62 5.62 35100.0 5.15
2020-05-07 5.63 5.57 5.63 5.61 54800.0 5.14
2020-05-06 5.72 5.52 5.59 5.58 177200.0 5.11
2020-05-05 5.66 5.55 5.64 5.57 124200.0 5.1
2020-05-04 5.55 5.4 5.46 5.54 132500.0 5.08
2020-05-01 5.57 5.45 5.57 5.51 36900.0 5.05
2020-04-30 5.69 5.57 5.63 5.66 114300.0 5.19
2020-04-29 5.66 5.49 5.51 5.63 119400.0 5.16
2020-04-28 5.54 5.46 5.46 5.46 43700.0 5.0
2020-04-27 5.46 5.43 5.45 5.45 86600.0 4.99
2020-04-24 5.41 5.38 5.4 5.4 21600.0 4.95
2020-04-23 5.41 5.35 5.37 5.35 44800.0 4.9
2020-04-22 5.4 5.32 5.32 5.35 133500.0 4.9
2020-04-21 5.38 5.25 5.37 5.33 91500.0 4.88
2020-04-20 5.52 5.36 5.38 5.47 66800.0 5.01
2020-04-17 5.5 5.41 5.48 5.43 40100.0 4.97
2020-04-16 5.43 5.35 5.42 5.38 46400.0 4.93
2020-04-15 5.47 5.4 5.47 5.43 78800.0 4.97
2020-04-14 5.58 5.41 5.46 5.55 87900.0 5.08
2020-04-13 5.49 5.39 5.49 5.41 121300.0 4.96
2020-04-09 5.49 5.37 5.37 5.46 74500.0 5.0
2020-04-08 5.34 5.22 5.25 5.34 73500.0 4.89
2020-04-07 5.31 5.18 5.18 5.19 110500.0 4.75
2020-04-06 5.09 4.83 4.83 5.07 121900.0 4.64
2020-04-03 4.88 4.76 4.84 4.8 35500.0 4.4
2020-04-02 4.95 4.78 4.78 4.87 66700.0 4.46
2020-04-01 4.97 4.77 4.88 4.83 97900.0 4.42
2020-03-31 5.26 5.04 5.25 5.06 256000.0 4.64
2020-03-30 5.08 4.9 4.98 5.03 108200.0 4.61
2020-03-27 5.1 4.85 4.85 5.02 115700.0 4.6
2020-03-26 5.16 4.82 4.84 5.09 203500.0 4.66
2020-03-25 4.95 4.49 4.49 4.85 156300.0 4.44
2020-03-24 4.54 4.2 4.2 4.5 110400.0 4.12
2020-03-23 4.24 3.98 4.16 4.0 212100.0 3.66
2020-03-20 4.46 4.09 4.09 4.22 116800.0 3.87
2020-03-19 4.28 3.8 3.8 4.21 177700.0 3.86
2020-03-18 4.36 3.5 4.3 3.99 499400.0 3.66
2020-03-17 4.61 4.38 4.51 4.57 170400.0 4.19
2020-03-16 4.68 3.87 3.89 4.48 175200.0 4.1
2020-03-13 5.11 4.81 5.03 5.04 149900.0 4.45
2020-03-12 5.72 4.65 5.22 4.73 324500.0 4.18
2020-03-11 5.79 5.39 5.79 5.43 77300.0 4.8
2020-03-10 5.88 5.7 5.79 5.86 75300.0 5.18
2020-03-09 5.84 5.66 5.8 5.69 141300.0 5.03
2020-03-06 6.12 6.02 6.04 6.12 87800.0 5.41
2020-03-05 6.34 6.12 6.34 6.21 139300.0 5.49
2020-03-04 6.45 6.28 6.3 6.41 123600.0 5.66
2020-03-03 6.39 6.22 6.3 6.25 115700.0 5.52
2020-03-02 6.26 5.9 5.9 6.26 138900.0 5.53
2020-02-28 6.07 5.73 5.9 5.93 379300.0 5.24
2020-02-27 6.31 6.11 6.31 6.17 72000.0 5.45
2020-02-26 6.45 6.37 6.37 6.42 85500.0 5.67
2020-02-25 6.58 6.32 6.55 6.35 119900.0 5.61
2020-02-24 6.61 6.46 6.55 6.53 147900.0 5.77
2020-02-21 6.74 6.65 6.72 6.67 130000.0 5.89
2020-02-20 6.74 6.72 6.72 6.73 47500.0 5.95
2020-02-19 6.75 6.72 6.74 6.75 45800.0 5.96
2020-02-18 6.74 6.69 6.69 6.74 64800.0 5.95