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)

5.930 +0.120 (+2.07%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 12, 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 (%)
May 09, 2025 5.810 5.850 5.790 5.810 48,473 +0.01(+0.17%)
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 5.441 5.480 159,807 -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.