Skip to main content

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

5.800 +0.020 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 5.800 5.820 5.740 5.800 149,531 +0.02(+0.35%)
May 07, 2025 5.750 5.780 5.700 5.780 85,651 +0.06(+1.05%)
May 06, 2025 5.710 5.730 5.650 5.720 48,714 -0.01(-0.17%)
May 05, 2025 5.700 5.800 5.675 5.730 105,260 +0.03(+0.53%)
May 02, 2025 5.620 5.740 5.610 5.700 49,664 +0.08(+1.42%)
May 01, 2025 5.600 5.620 5.530 5.620 95,272 +0.02(+0.36%)
Apr 30, 2025 5.530 5.600 5.530 5.600 79,173 +0.03(+0.54%)
Apr 29, 2025 5.510 5.598 5.510 5.570 106,696 +0.03(+0.54%)
Apr 28, 2025 5.540 5.620 5.510 5.540 38,709 +0.00(+0.00%)
Apr 25, 2025 5.550 5.610 5.530 5.540 39,551 -0.01(-0.18%)
Apr 24, 2025 5.470 5.620 5.436 5.550 83,489 +0.08(+1.46%)
Apr 23, 2025 5.450 5.540 5.410 5.470 131,356 +0.06(+1.11%)
Apr 22, 2025 5.280 5.410 5.280 5.410 46,734 +0.16(+3.05%)
Apr 21, 2025 5.350 5.378 5.210 5.250 102,239 -0.14(-2.60%)
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(+0.55%)
Apr 14, 2025 5.490 5.520 5.449 5.490 51,795 +0.06(+1.09%)
Apr 11, 2025 5.352 5.490 5.342 5.431 91,154 +0.05(+0.92%)
Apr 10, 2025 5.460 5.530 5.312 5.381 63,470 -0.11(-1.98%)
Apr 09, 2025 5.144 5.535 5.113 5.490 128,318 +0.24(+4.52%)
Apr 08, 2025 5.381 5.539 5.213 5.253 169,048 +0.01(+0.19%)
Apr 07, 2025 5.312 5.347 5.193 5.243 92,637 -0.24(-4.33%)
Apr 04, 2025 5.886 5.935 5.490 5.480 137,217 -0.48(-8.13%)
Apr 03, 2025 6.004 6.034 5.955 5.965 64,099 -0.10(-1.63%)
Apr 02, 2025 6.084 6.118 6.054 6.064 65,441 -0.01(-0.16%)
Apr 01, 2025 6.133 6.143 6.059 6.074 221,063 +0.01(+0.16%)
Mar 31, 2025 6.004 6.064 5.994 6.064 86,686 +0.04(+0.66%)
Mar 28, 2025 6.103 6.136 6.004 6.024 88,573 -0.07(-1.14%)
Mar 27, 2025 6.123 6.123 6.074 6.093 71,669 +0.01(+0.16%)
Mar 26, 2025 6.113 6.137 6.074 6.084 55,414 -0.05(-0.81%)
Mar 25, 2025 6.143 6.153 6.113 6.133 41,943 +0.05(+0.81%)
Mar 24, 2025 6.093 6.166 6.084 6.084 60,090 +0.00(+0.00%)
Mar 21, 2025 6.133 6.133 6.084 6.084 18,329 -0.06(-0.97%)
Mar 20, 2025 6.054 6.153 6.054 6.143 57,093 +0.06(+0.98%)
Mar 19, 2025 6.054 6.113 6.054 6.084 78,520 +0.01(+0.16%)
Mar 18, 2025 6.054 6.084 6.054 6.074 54,335 +0.02(+0.33%)
Mar 17, 2025 6.064 6.146 6.032 6.054 100,392 +0.02(+0.33%)
Mar 14, 2025 6.024 6.072 6.024 6.034 40,198 +0.05(+0.80%)
Mar 13, 2025 6.044 6.044 5.986 5.986 42,802 -0.06(-0.95%)
Mar 12, 2025 6.044 6.101 6.006 6.044 84,559 +0.04(+0.64%)
Mar 11, 2025 6.024 6.063 5.999 6.005 44,568 -0.03(-0.48%)
Mar 10, 2025 6.072 6.101 6.005 6.034 63,308 -0.04(-0.63%)
Mar 07, 2025 6.034 6.111 6.034 6.072 20,785 +0.03(+0.48%)
Mar 06, 2025 6.072 6.094 5.996 6.044 47,481 -0.04(-0.63%)
Mar 05, 2025 6.111 6.149 6.072 6.082 72,428 -0.06(-0.94%)
Mar 04, 2025 6.149 6.164 6.075 6.140 97,597 -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.