Skip to main content

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

6.240 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.