Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Madison Covered Call & Equity Strategy Fund (NY:MCN)

6.250 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2025 6.270 6.270 6.230 6.250 27,504 -0.01(-0.16%)
Aug 13, 2025 6.250 6.280 6.212 6.260 27,038 +0.03(+0.48%)
Aug 12, 2025 6.190 6.260 6.170 6.230 70,836 +0.05(+0.81%)
Aug 11, 2025 6.160 6.200 6.160 6.180 37,038 -0.01(-0.16%)
Aug 08, 2025 6.170 6.210 6.170 6.190 19,577 +0.01(+0.08%)
Aug 07, 2025 6.160 6.200 6.160 6.185 26,567 +0.05(+0.90%)
Aug 06, 2025 6.150 6.160 6.130 6.130 26,417 +0.00(+0.00%)
Aug 05, 2025 6.150 6.188 6.130 6.130 27,388 -0.04(-0.65%)
Aug 04, 2025 6.160 6.200 6.130 6.170 81,741 +0.03(+0.49%)
Aug 01, 2025 6.170 6.240 6.080 6.140 87,772 -0.04(-0.65%)
Jul 31, 2025 6.150 6.214 6.150 6.180 119,893 +0.03(+0.49%)
Jul 30, 2025 6.230 6.230 6.140 6.150 86,838 -0.07(-1.13%)
Jul 29, 2025 6.260 6.260 6.190 6.220 52,291 +0.00(+0.00%)
Jul 28, 2025 6.230 6.249 6.220 6.220 50,819 -0.04(-0.64%)
Jul 25, 2025 6.200 6.270 6.200 6.260 72,193 +0.05(+0.81%)
Jul 24, 2025 6.210 6.244 6.190 6.210 38,645 +0.01(+0.16%)
Jul 23, 2025 6.190 6.250 6.185 6.200 70,782 +0.00(+0.00%)
Jul 22, 2025 6.190 6.248 6.190 6.200 72,565 +0.01(+0.16%)
Jul 21, 2025 6.210 6.250 6.190 6.190 59,111 -0.05(-0.80%)
Jul 18, 2025 6.270 6.275 6.200 6.240 43,570 +0.02(+0.24%)
Jul 17, 2025 6.190 6.230 6.180 6.225 32,872 +0.04(+0.73%)
Jul 16, 2025 6.160 6.223 6.159 6.180 60,771 -0.02(-0.32%)
Jul 15, 2025 6.220 6.272 6.200 6.200 65,980 -0.03(-0.48%)
Jul 14, 2025 6.220 6.289 6.191 6.230 43,964 -0.01(-0.16%)
Jul 11, 2025 6.250 6.280 6.230 6.240 54,108 -0.05(-0.79%)
Jul 10, 2025 6.240 6.289 6.240 6.289 36,862 +0.05(+0.79%)
Jul 09, 2025 6.230 6.243 6.220 6.240 34,655 +0.01(+0.16%)
Jul 08, 2025 6.190 6.255 6.190 6.230 31,838 +0.04(+0.64%)
Jul 07, 2025 6.230 6.240 6.190 6.190 63,442 -0.08(-1.28%)
Jul 03, 2025 6.270 6.280 6.260 6.270 18,204 +0.02(+0.33%)
Jul 02, 2025 6.240 6.270 6.190 6.250 51,495 -0.01(-0.16%)
Jul 01, 2025 6.200 6.289 6.131 6.260 123,290 +0.07(+1.12%)
Jun 30, 2025 6.111 6.220 6.072 6.190 469,312 +0.12(+1.96%)
Jun 27, 2025 6.081 6.131 6.022 6.072 84,235 +0.01(+0.16%)
Jun 26, 2025 6.022 6.073 6.022 6.062 62,742 +0.04(+0.66%)
Jun 25, 2025 6.012 6.032 5.992 6.022 58,316 +0.02(+0.33%)
Jun 24, 2025 6.022 6.032 5.963 6.002 55,288 +0.00(+0.00%)
Jun 23, 2025 5.943 6.042 5.943 6.002 66,452 +0.02(+0.33%)
Jun 20, 2025 6.042 6.067 5.943 5.982 59,584 -0.07(-1.15%)
Jun 18, 2025 6.101 6.115 6.047 6.052 41,284 -0.06(-0.97%)
Jun 17, 2025 6.161 6.161 6.091 6.111 41,745 -0.05(-0.80%)
Jun 16, 2025 6.121 6.210 6.121 6.161 44,474 +0.00(+0.00%)
Jun 13, 2025 6.161 6.170 6.112 6.161 42,944 +0.00(+0.00%)
Jun 12, 2025 6.092 6.170 6.082 6.161 103,896 +0.07(+1.13%)
Jun 11, 2025 6.082 6.121 6.053 6.092 115,151 +0.04(+0.65%)
Jun 10, 2025 5.994 6.092 5.983 6.053 81,010 +0.05(+0.82%)
Jun 09, 2025 5.984 6.023 5.984 6.004 36,476 +0.03(+0.49%)
Jun 06, 2025 5.964 5.989 5.955 5.974 16,171 +0.06(+1.00%)
Jun 05, 2025 5.925 5.996 5.915 5.915 111,130 -0.03(-0.50%)
Jun 04, 2025 5.964 5.964 5.938 5.945 28,245 +0.01(+0.17%)
Jun 03, 2025 5.866 5.964 5.866 5.935 86,866 +0.04(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.