U.S. markets open in 4 hours 51 minutes
F S&P 500
5,202.50 -10.25 (-0.20%) F Dow Jones
39,139.00 -56.00 (-0.14%) F Nasdaq
18,135.50 -51.00 (-0.28%) E-mini Russell 2000 Index Futur
2,056.50 -8.30 (-0.40%) Petróleo
79.58 +0.59 (+0.75%) Oro
2,318.00 -4.30 (-0.19%)
Madison Covered Call & Equity Strategy Fund (MCN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 7.22 | 7.24 | 7.15 | 7.18 | 7.18 | 31,700 |
| 07 may 2024 | 7.15 | 7.27 | 7.11 | 7.18 | 7.18 | 84,600 |
| 06 may 2024 | 7.14 | 7.15 | 7.08 | 7.08 | 7.08 | 40,500 |
| 03 may 2024 | 7.13 | 7.15 | 7.10 | 7.13 | 7.13 | 26,000 |
| 02 may 2024 | 7.04 | 7.17 | 7.03 | 7.09 | 7.09 | 64,500 |
| 01 may 2024 | 7.02 | 7.06 | 7.00 | 7.01 | 7.01 | 29,200 |
| 30 abr 2024 | 7.02 | 7.07 | 7.01 | 7.01 | 7.01 | 31,500 |
| 29 abr 2024 | 7.04 | 7.07 | 7.01 | 7.05 | 7.05 | 37,800 |
| 26 abr 2024 | 7.02 | 7.05 | 6.97 | 7.00 | 7.00 | 93,000 |
| 25 abr 2024 | 7.02 | 7.04 | 7.00 | 7.01 | 7.01 | 17,400 |
| 24 abr 2024 | 7.09 | 7.11 | 7.02 | 7.04 | 7.04 | 35,200 |
| 23 abr 2024 | 7.07 | 7.08 | 7.02 | 7.06 | 7.06 | 91,500 |
| 22 abr 2024 | 7.00 | 7.04 | 6.96 | 7.03 | 7.03 | 26,300 |
| 19 abr 2024 | 6.96 | 6.98 | 6.95 | 6.97 | 6.97 | 30,100 |
| 18 abr 2024 | 7.01 | 7.02 | 6.92 | 6.92 | 6.92 | 55,800 |
| 17 abr 2024 | 7.04 | 7.04 | 6.95 | 6.97 | 6.97 | 45,400 |
| 16 abr 2024 | 6.97 | 6.99 | 6.94 | 6.99 | 6.99 | 29,000 |
| 15 abr 2024 | 7.04 | 7.04 | 6.95 | 6.96 | 6.96 | 50,000 |
| 12 abr 2024 | 7.13 | 7.13 | 7.00 | 7.00 | 7.00 | 44,700 |
| 11 abr 2024 | 7.18 | 7.18 | 7.10 | 7.12 | 7.12 | 40,200 |
| 10 abr 2024 | 7.18 | 7.18 | 7.11 | 7.13 | 7.13 | 30,800 |
| 09 abr 2024 | 7.21 | 7.22 | 7.15 | 7.19 | 7.19 | 42,000 |
| 08 abr 2024 | 7.23 | 7.23 | 7.17 | 7.17 | 7.17 | 13,300 |
| 05 abr 2024 | 7.21 | 7.22 | 7.16 | 7.20 | 7.20 | 21,800 |
| 04 abr 2024 | 7.32 | 7.32 | 7.19 | 7.19 | 7.19 | 45,500 |
| 03 abr 2024 | 7.22 | 7.25 | 7.21 | 7.22 | 7.22 | 19,700 |
| 02 abr 2024 | 7.28 | 7.28 | 7.17 | 7.23 | 7.23 | 44,500 |
| 01 abr 2024 | 7.26 | 7.38 | 7.20 | 7.27 | 7.27 | 113,900 |
| 28 mar 2024 | 7.55 | 7.72 | 7.31 | 7.31 | 7.31 | 200,400 |
| 27 mar 2024 | 7.31 | 7.50 | 7.31 | 7.50 | 7.50 | 115,400 |
| 26 mar 2024 | 7.20 | 7.40 | 7.20 | 7.31 | 7.31 | 89,900 |
| 25 mar 2024 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | 54,300 |
| 22 mar 2024 | 7.33 | 7.37 | 7.25 | 7.27 | 7.27 | 21,600 |
| 21 mar 2024 | 7.38 | 7.39 | 7.30 | 7.30 | 7.30 | 26,300 |
| 20 mar 2024 | 7.39 | 7.39 | 7.28 | 7.34 | 7.34 | 62,300 |
| 19 mar 2024 | 7.38 | 7.40 | 7.35 | 7.36 | 7.36 | 17,900 |
| 18 mar 2024 | 7.40 | 7.40 | 7.27 | 7.39 | 7.39 | 69,200 |
| 15 mar 2024 | 7.20 | 7.40 | 7.19 | 7.37 | 7.37 | 111,100 |
| 14 mar 2024 | 7.32 | 7.32 | 7.18 | 7.20 | 7.20 | 82,700 |
| 14 mar 2024 | 0.18 Dividendo | |||||
| 13 mar 2024 | 7.45 | 7.45 | 7.34 | 7.39 | 7.21 | 25,600 |
| 12 mar 2024 | 7.38 | 7.46 | 7.32 | 7.41 | 7.23 | 67,400 |
| 11 mar 2024 | 7.32 | 7.38 | 7.29 | 7.34 | 7.16 | 40,700 |
| 08 mar 2024 | 7.39 | 7.39 | 7.27 | 7.30 | 7.12 | 59,300 |
| 07 mar 2024 | 7.32 | 7.34 | 7.31 | 7.34 | 7.16 | 68,200 |
| 06 mar 2024 | 7.30 | 7.35 | 7.25 | 7.33 | 7.15 | 41,200 |
| 05 mar 2024 | 7.27 | 7.30 | 7.22 | 7.25 | 7.07 | 29,000 |
| 04 mar 2024 | 7.25 | 7.30 | 7.22 | 7.25 | 7.07 | 48,400 |
| 01 mar 2024 | 7.28 | 7.29 | 7.21 | 7.28 | 7.10 | 33,200 |
| 29 feb 2024 | 7.29 | 7.29 | 7.21 | 7.23 | 7.05 | 20,500 |
| 28 feb 2024 | 7.25 | 7.29 | 7.19 | 7.25 | 7.07 | 27,900 |
| 27 feb 2024 | 7.27 | 7.28 | 7.18 | 7.22 | 7.04 | 43,500 |
| 26 feb 2024 | 7.12 | 7.24 | 7.12 | 7.20 | 7.02 | 50,900 |
| 23 feb 2024 | 7.19 | 7.24 | 7.11 | 7.15 | 6.98 | 40,300 |
| 22 feb 2024 | 7.30 | 7.34 | 7.19 | 7.19 | 7.01 | 40,600 |
| 21 feb 2024 | 7.41 | 7.46 | 7.29 | 7.29 | 7.11 | 20,500 |
| 20 feb 2024 | 7.45 | 7.48 | 7.37 | 7.39 | 7.21 | 40,600 |
| 16 feb 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 7.28 | 28,000 |
| 15 feb 2024 | 7.33 | 7.51 | 7.33 | 7.49 | 7.31 | 56,700 |
| 14 feb 2024 | 7.31 | 7.40 | 7.26 | 7.38 | 7.20 | 35,800 |
| 13 feb 2024 | 7.17 | 7.33 | 7.17 | 7.33 | 7.15 | 52,400 |
| 12 feb 2024 | 7.17 | 7.22 | 7.11 | 7.22 | 7.04 | 54,400 |
| 09 feb 2024 | 7.13 | 7.16 | 7.09 | 7.10 | 6.93 | 41,400 |
| 08 feb 2024 | 7.14 | 7.14 | 7.08 | 7.10 | 6.93 | 16,700 |
| 07 feb 2024 | 7.24 | 7.24 | 7.08 | 7.11 | 6.94 | 76,400 |
| 06 feb 2024 | 7.13 | 7.22 | 7.13 | 7.21 | 7.03 | 42,700 |
| 05 feb 2024 | 7.11 | 7.19 | 7.06 | 7.12 | 6.95 | 44,500 |
| 02 feb 2024 | 7.14 | 7.14 | 7.07 | 7.09 | 6.92 | 30,900 |
| 01 feb 2024 | 7.09 | 7.13 | 7.04 | 7.13 | 6.96 | 39,500 |
| 31 ene 2024 | 7.09 | 7.12 | 7.05 | 7.08 | 6.91 | 108,600 |
| 30 ene 2024 | 7.12 | 7.14 | 7.09 | 7.09 | 6.92 | 55,700 |
| 29 ene 2024 | 7.19 | 7.20 | 7.09 | 7.15 | 6.98 | 88,600 |
| 26 ene 2024 | 7.20 | 7.23 | 7.15 | 7.16 | 6.99 | 41,400 |
| 25 ene 2024 | 7.22 | 7.30 | 7.13 | 7.15 | 6.98 | 116,300 |
| 24 ene 2024 | 7.25 | 7.25 | 7.12 | 7.21 | 7.03 | 75,000 |
| 23 ene 2024 | 7.29 | 7.31 | 7.17 | 7.20 | 7.02 | 98,300 |
| 22 ene 2024 | 7.26 | 7.33 | 7.20 | 7.25 | 7.07 | 24,600 |
| 19 ene 2024 | 7.19 | 7.28 | 7.13 | 7.21 | 7.03 | 40,800 |
| 18 ene 2024 | 7.20 | 7.23 | 7.11 | 7.12 | 6.95 | 36,000 |
| 17 ene 2024 | 7.17 | 7.23 | 7.16 | 7.21 | 7.03 | 27,400 |
| 16 ene 2024 | 7.20 | 7.25 | 7.19 | 7.22 | 7.04 | 36,300 |
| 12 ene 2024 | 7.30 | 7.37 | 7.21 | 7.24 | 7.06 | 28,300 |
| 11 ene 2024 | 7.28 | 7.39 | 7.17 | 7.24 | 7.06 | 56,800 |
| 10 ene 2024 | 7.29 | 7.36 | 7.23 | 7.24 | 7.06 | 30,000 |
| 09 ene 2024 | 7.29 | 7.44 | 7.24 | 7.33 | 7.15 | 72,100 |
| 08 ene 2024 | 7.23 | 7.32 | 7.21 | 7.28 | 7.10 | 51,700 |
| 05 ene 2024 | 7.16 | 7.30 | 7.16 | 7.21 | 7.03 | 37,400 |
| 04 ene 2024 | 7.29 | 7.29 | 7.13 | 7.22 | 7.04 | 72,100 |
| 03 ene 2024 | 7.46 | 7.47 | 7.26 | 7.30 | 7.12 | 56,000 |
| 02 ene 2024 | 7.50 | 7.59 | 7.41 | 7.44 | 7.26 | 89,600 |
| 29 dic 2023 | 7.55 | 7.70 | 7.50 | 7.53 | 7.35 | 124,700 |
| 28 dic 2023 | 7.35 | 7.50 | 7.28 | 7.49 | 7.31 | 97,700 |
| 27 dic 2023 | 7.25 | 7.58 | 7.25 | 7.41 | 7.23 | 125,000 |
| 26 dic 2023 | 7.25 | 7.32 | 7.25 | 7.27 | 7.09 | 29,900 |
| 22 dic 2023 | 7.10 | 7.27 | 7.10 | 7.26 | 7.08 | 50,600 |
| 21 dic 2023 | 7.05 | 7.15 | 7.05 | 7.12 | 6.95 | 66,400 |
| 20 dic 2023 | 7.08 | 7.20 | 7.02 | 7.05 | 6.88 | 58,300 |
| 19 dic 2023 | 7.09 | 7.14 | 7.04 | 7.12 | 6.95 | 76,600 |
| 18 dic 2023 | 7.17 | 7.21 | 7.03 | 7.08 | 6.91 | 85,100 |
| 15 dic 2023 | 7.26 | 7.29 | 7.15 | 7.15 | 6.98 | 37,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.