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

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

5.390 -0.100 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 5.500 5.526 5.160 5.390 757,519 -0.10(-1.82%)
Apr 16, 2025 5.500 5.560 5.460 5.490 61,113 -0.03(-0.54%)
Apr 15, 2025 5.480 5.570 5.480 5.520 36,580 -0.03(-0.54%)
Apr 14, 2025 5.550 5.580 5.509 5.550 51,236 +0.06(+1.09%)
Apr 11, 2025 5.410 5.550 5.400 5.490 90,169 +0.05(+0.92%)
Apr 10, 2025 5.520 5.590 5.370 5.440 62,784 -0.11(-1.98%)
Apr 09, 2025 5.200 5.595 5.169 5.550 126,931 +0.24(+4.52%)
Apr 08, 2025 5.440 5.600 5.270 5.310 167,221 +0.01(+0.19%)
Apr 07, 2025 5.370 5.405 5.250 5.300 91,636 -0.24(-4.33%)
Apr 04, 2025 5.950 6.000 5.550 5.540 135,734 -0.49(-8.13%)
Apr 03, 2025 6.070 6.100 6.020 6.030 63,407 -0.10(-1.63%)
Apr 02, 2025 6.150 6.185 6.120 6.130 64,734 -0.01(-0.16%)
Apr 01, 2025 6.200 6.210 6.125 6.140 218,674 +0.01(+0.16%)
Mar 31, 2025 6.070 6.130 6.059 6.130 85,749 +0.04(+0.66%)
Mar 28, 2025 6.170 6.203 6.070 6.090 87,616 -0.07(-1.14%)
Mar 27, 2025 6.190 6.190 6.140 6.160 70,895 +0.01(+0.16%)
Mar 26, 2025 6.180 6.204 6.141 6.150 54,815 -0.05(-0.81%)
Mar 25, 2025 6.210 6.220 6.180 6.200 41,490 +0.05(+0.81%)
Mar 24, 2025 6.160 6.233 6.150 6.150 59,441 +0.00(+0.00%)
Mar 21, 2025 6.200 6.200 6.150 6.150 18,131 -0.06(-0.97%)
Mar 20, 2025 6.120 6.220 6.120 6.210 56,476 +0.06(+0.98%)
Mar 19, 2025 6.120 6.180 6.120 6.150 77,672 +0.01(+0.16%)
Mar 18, 2025 6.120 6.150 6.120 6.140 53,748 +0.02(+0.33%)
Mar 17, 2025 6.130 6.213 6.098 6.120 99,307 +0.02(+0.33%)
Mar 14, 2025 6.090 6.139 6.090 6.100 39,763 +0.05(+0.80%)
Mar 13, 2025 6.110 6.110 6.051 6.051 42,339 -0.06(-0.95%)
Mar 12, 2025 6.110 6.168 6.071 6.110 83,645 +0.04(+0.64%)
Mar 11, 2025 6.090 6.129 6.065 6.071 44,086 -0.03(-0.48%)
Mar 10, 2025 6.139 6.168 6.071 6.100 62,623 -0.04(-0.63%)
Mar 07, 2025 6.100 6.178 6.100 6.139 20,560 +0.03(+0.48%)
Mar 06, 2025 6.139 6.161 6.061 6.110 46,968 -0.04(-0.63%)
Mar 05, 2025 6.178 6.217 6.139 6.149 71,645 -0.06(-0.94%)
Mar 04, 2025 6.217 6.231 6.141 6.207 96,542 -0.01(-0.16%)
Mar 03, 2025 6.255 6.274 6.217 6.217 53,459 -0.03(-0.47%)
Feb 28, 2025 6.236 6.246 6.217 6.246 44,814 +0.01(+0.16%)
Feb 27, 2025 6.285 6.303 6.236 6.236 29,408 -0.06(-0.93%)
Feb 26, 2025 6.323 6.323 6.275 6.294 34,177 -0.03(-0.46%)
Feb 25, 2025 6.285 6.323 6.285 6.323 81,809 +0.06(+0.93%)
Feb 24, 2025 6.265 6.285 6.255 6.265 41,121 +0.00(+0.00%)
Feb 21, 2025 6.304 6.314 6.236 6.265 72,417 -0.02(-0.31%)
Feb 20, 2025 6.246 6.304 6.246 6.285 90,415 +0.01(+0.15%)
Feb 19, 2025 6.275 6.294 6.237 6.275 80,438 +0.01(+0.15%)
Feb 18, 2025 6.285 6.304 6.236 6.265 79,918 +0.01(+0.16%)
Feb 14, 2025 6.285 6.294 6.246 6.255 20,884 -0.01(-0.16%)
Feb 13, 2025 6.265 6.304 6.255 6.265 79,218 +0.01(+0.16%)
Feb 12, 2025 6.255 6.270 6.236 6.255 81,655 -0.01(-0.16%)
Feb 11, 2025 6.275 6.304 6.265 6.265 48,572 -0.02(-0.24%)
Feb 10, 2025 6.285 6.285 6.256 6.280 33,688 +0.02(+0.40%)
Feb 07, 2025 6.265 6.299 6.255 6.255 41,592 -0.01(-0.16%)
Feb 06, 2025 6.285 6.314 6.265 6.265 40,752 -0.02(-0.31%)
Feb 05, 2025 6.304 6.314 6.255 6.285 84,737 -0.04(-0.61%)
Feb 04, 2025 6.323 6.323 6.299 6.323 75,226 +0.00(+0.00%)
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 and Conditions.