Skip to main content

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

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.170 6.280 6.130 6.250 464,836 +0.12(+1.96%)
Jun 27, 2025 6.140 6.190 6.080 6.130 83,432 +0.01(+0.16%)
Jun 26, 2025 6.080 6.132 6.080 6.120 62,144 +0.04(+0.66%)
Jun 25, 2025 6.070 6.090 6.050 6.080 57,760 +0.02(+0.33%)
Jun 24, 2025 6.080 6.090 6.021 6.060 54,761 +0.00(+0.00%)
Jun 23, 2025 6.000 6.100 6.000 6.060 65,819 +0.02(+0.33%)
Jun 20, 2025 6.100 6.125 6.000 6.040 59,016 -0.07(-1.15%)
Jun 18, 2025 6.160 6.174 6.106 6.110 40,891 -0.06(-0.97%)
Jun 17, 2025 6.220 6.220 6.150 6.170 41,347 -0.05(-0.80%)
Jun 16, 2025 6.180 6.270 6.180 6.220 44,050 +0.00(+0.00%)
Jun 13, 2025 6.220 6.230 6.170 6.220 42,534 +0.00(+0.00%)
Jun 12, 2025 6.151 6.230 6.141 6.220 102,905 +0.07(+1.13%)
Jun 11, 2025 6.141 6.180 6.111 6.151 114,052 +0.04(+0.65%)
Jun 10, 2025 6.052 6.151 6.040 6.111 80,237 +0.05(+0.82%)
Jun 09, 2025 6.042 6.081 6.042 6.062 36,128 +0.03(+0.49%)
Jun 06, 2025 6.022 6.047 6.012 6.032 16,017 +0.06(+1.00%)
Jun 05, 2025 5.982 6.053 5.972 5.972 110,070 -0.03(-0.49%)
Jun 04, 2025 6.022 6.022 5.996 6.002 27,976 +0.01(+0.17%)
Jun 03, 2025 5.923 6.022 5.923 5.992 86,038 +0.04(+0.67%)
Jun 02, 2025 5.873 5.982 5.873 5.953 84,946 +0.00(+0.00%)
May 30, 2025 5.923 5.972 5.904 5.953 59,761 +0.04(+0.67%)
May 29, 2025 5.903 5.933 5.893 5.913 44,762 +0.00(+0.00%)
May 28, 2025 5.923 5.953 5.889 5.913 72,491 +0.00(+0.00%)
May 27, 2025 5.943 5.962 5.893 5.913 134,939 +0.00(+0.00%)
May 23, 2025 5.903 5.943 5.846 5.913 69,879 -0.05(-0.83%)
May 22, 2025 5.943 5.962 5.893 5.962 31,854 +0.02(+0.33%)
May 21, 2025 5.982 6.007 5.903 5.943 53,831 -0.04(-0.66%)
May 20, 2025 6.032 6.032 5.972 5.982 50,021 -0.05(-0.82%)
May 19, 2025 6.022 6.032 5.992 6.032 37,262 +0.00(+0.00%)
May 16, 2025 6.022 6.064 6.017 6.032 17,201 +0.00(+0.00%)
May 15, 2025 6.012 6.081 5.979 6.032 107,763 +0.03(+0.50%)
May 14, 2025 6.022 6.071 5.982 6.002 103,376 -0.03(-0.49%)
May 13, 2025 5.943 6.090 5.904 6.032 139,904 +0.09(+1.49%)
May 12, 2025 5.767 5.982 5.760 5.943 198,318 +0.25(+4.30%)
May 09, 2025 5.698 5.737 5.678 5.698 49,425 +0.01(+0.17%)
May 08, 2025 5.688 5.708 5.629 5.688 152,468 +0.02(+0.35%)
May 07, 2025 5.639 5.669 5.590 5.669 87,333 +0.06(+1.05%)
May 06, 2025 5.600 5.620 5.541 5.610 49,670 -0.01(-0.17%)
May 05, 2025 5.590 5.688 5.566 5.620 107,327 +0.03(+0.53%)
May 02, 2025 5.512 5.629 5.502 5.590 50,639 +0.08(+1.42%)
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.