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)

6.310 -0.010 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 6.300 6.330 6.250 6.310 51,004 -0.01(-0.16%)
Jul 01, 2025 6.260 6.350 6.190 6.320 122,114 +0.07(+1.12%)
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.