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

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

6.172 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 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 (%)
Sep 16, 2025 6.190 6.250 6.150 6.172 28,284 -0.08(-1.25%)
Sep 15, 2025 6.270 6.270 6.206 6.250 39,587 +0.01(+0.16%)
Sep 12, 2025 6.250 6.250 6.230 6.240 27,488 -0.02(-0.40%)
Sep 11, 2025 6.250 6.280 6.244 6.265 29,103 +0.02(+0.40%)
Sep 10, 2025 6.230 6.260 6.220 6.240 39,427 +0.00(+0.00%)
Sep 09, 2025 6.250 6.269 6.240 6.240 55,019 -0.04(-0.64%)
Sep 08, 2025 6.300 6.300 6.250 6.280 62,109 +0.01(+0.16%)
Sep 05, 2025 6.300 6.310 6.267 6.270 37,999 -0.03(-0.40%)
Sep 04, 2025 6.280 6.295 6.260 6.295 47,402 +0.01(+0.24%)
Sep 03, 2025 6.310 6.310 6.270 6.280 83,137 -0.04(-0.63%)
Sep 02, 2025 6.320 6.320 6.262 6.320 114,187 +0.00(+0.00%)
Aug 29, 2025 6.270 6.320 6.258 6.320 49,477 +0.05(+0.80%)
Aug 28, 2025 6.250 6.290 6.240 6.270 73,221 +0.00(+0.00%)
Aug 27, 2025 6.240 6.280 6.240 6.270 25,665 +0.00(+0.00%)
Aug 26, 2025 6.250 6.280 6.250 6.270 33,098 +0.01(+0.16%)
Aug 25, 2025 6.240 6.270 6.230 6.260 150,380 +0.01(+0.16%)
Aug 22, 2025 6.180 6.253 6.170 6.250 62,703 +0.10(+1.63%)
Aug 21, 2025 6.160 6.210 6.150 6.150 80,847 -0.08(-1.28%)
Aug 20, 2025 6.220 6.270 6.180 6.230 54,273 +0.03(+0.40%)
Aug 19, 2025 6.210 6.257 6.200 6.205 27,632 +0.00(+0.08%)
Aug 18, 2025 6.200 6.235 6.190 6.200 35,151 +0.00(+0.00%)
Aug 15, 2025 6.220 6.236 6.190 6.200 11,813 +0.01(+0.16%)
Aug 14, 2025 6.210 6.210 6.170 6.190 27,770 -0.01(-0.16%)
Aug 13, 2025 6.190 6.220 6.152 6.200 27,300 +0.03(+0.48%)
Aug 12, 2025 6.131 6.200 6.111 6.170 71,522 +0.05(+0.81%)
Aug 11, 2025 6.101 6.140 6.101 6.121 37,397 -0.01(-0.16%)
Aug 08, 2025 6.111 6.150 6.111 6.131 19,766 +0.00(+0.08%)
Aug 07, 2025 6.101 6.140 6.101 6.126 26,824 +0.05(+0.90%)
Aug 06, 2025 6.091 6.101 6.071 6.071 26,673 +0.00(+0.00%)
Aug 05, 2025 6.091 6.128 6.071 6.071 27,653 -0.04(-0.65%)
Aug 04, 2025 6.101 6.140 6.071 6.111 82,533 +0.03(+0.49%)
Aug 01, 2025 6.111 6.180 6.022 6.081 88,622 -0.04(-0.65%)
Jul 31, 2025 6.091 6.154 6.091 6.121 121,055 +0.03(+0.49%)
Jul 30, 2025 6.170 6.170 6.081 6.091 87,679 -0.07(-1.13%)
Jul 29, 2025 6.200 6.200 6.131 6.160 52,797 +0.00(+0.00%)
Jul 28, 2025 6.170 6.189 6.160 6.160 51,311 -0.04(-0.64%)
Jul 25, 2025 6.140 6.210 6.140 6.200 72,892 +0.05(+0.81%)
Jul 24, 2025 6.150 6.184 6.131 6.150 39,019 +0.01(+0.16%)
Jul 23, 2025 6.131 6.190 6.126 6.140 71,468 +0.00(+0.00%)
Jul 22, 2025 6.131 6.188 6.131 6.140 73,268 +0.01(+0.16%)
Jul 21, 2025 6.150 6.190 6.131 6.131 59,683 -0.05(-0.80%)
Jul 18, 2025 6.210 6.215 6.140 6.180 43,992 +0.01(+0.24%)
Jul 17, 2025 6.131 6.170 6.121 6.165 33,190 +0.04(+0.73%)
Jul 16, 2025 6.101 6.163 6.099 6.121 61,360 -0.02(-0.32%)
Jul 15, 2025 6.160 6.212 6.140 6.140 66,619 -0.03(-0.48%)
Jul 14, 2025 6.160 6.229 6.131 6.170 44,390 -0.01(-0.16%)
Jul 11, 2025 6.190 6.219 6.170 6.180 54,632 -0.05(-0.79%)
Jul 10, 2025 6.180 6.229 6.180 6.229 37,219 +0.05(+0.79%)
Jul 09, 2025 6.170 6.183 6.160 6.180 34,991 +0.01(+0.16%)
Jul 08, 2025 6.131 6.195 6.131 6.170 32,147 +0.04(+0.64%)
Jul 07, 2025 6.170 6.180 6.130 6.131 64,057 -0.08(-1.28%)
Jul 03, 2025 6.209 6.219 6.200 6.210 18,381 +0.02(+0.33%)
Jul 02, 2025 6.180 6.209 6.131 6.190 51,994 -0.01(-0.16%)
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.