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)

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 6.190 6.240 6.160 6.240 62,982 +0.07(+1.13%)
Sep 30, 2025 6.100 6.180 6.080 6.170 116,815 +0.07(+1.15%)
Sep 29, 2025 6.140 6.140 6.100 6.100 41,392 -0.04(-0.65%)
Sep 26, 2025 6.120 6.150 6.120 6.140 33,244 +0.02(+0.33%)
Sep 25, 2025 6.140 6.160 6.100 6.120 86,343 -0.01(-0.16%)
Sep 24, 2025 6.160 6.169 6.110 6.130 59,344 -0.02(-0.33%)
Sep 23, 2025 6.160 6.200 6.140 6.150 68,961 +0.00(+0.00%)
Sep 22, 2025 6.150 6.170 6.150 6.150 92,984 -0.02(-0.32%)
Sep 19, 2025 6.220 6.220 6.160 6.170 28,571 -0.04(-0.64%)
Sep 18, 2025 6.200 6.220 6.160 6.210 34,062 +0.04(+0.65%)
Sep 17, 2025 6.160 6.250 6.160 6.170 84,201 -0.00(-0.03%)
Sep 16, 2025 6.190 6.250 6.150 6.172 28,284 -0.02(-0.29%)
Sep 15, 2025 6.210 6.210 6.146 6.190 39,970 +0.01(+0.16%)
Sep 12, 2025 6.190 6.190 6.170 6.180 27,754 -0.02(-0.40%)
Sep 11, 2025 6.190 6.220 6.184 6.205 29,385 +0.02(+0.40%)
Sep 10, 2025 6.170 6.200 6.160 6.180 39,809 +0.00(+0.00%)
Sep 09, 2025 6.190 6.208 6.180 6.180 55,552 -0.04(-0.64%)
Sep 08, 2025 6.240 6.240 6.190 6.220 62,711 +0.01(+0.16%)
Sep 05, 2025 6.240 6.249 6.207 6.210 38,367 -0.02(-0.40%)
Sep 04, 2025 6.220 6.235 6.200 6.235 47,861 +0.01(+0.24%)
Sep 03, 2025 6.249 6.249 6.210 6.220 83,942 -0.04(-0.63%)
Sep 02, 2025 6.259 6.259 6.202 6.259 115,293 +0.00(+0.00%)
Aug 29, 2025 6.210 6.259 6.197 6.259 49,956 +0.05(+0.80%)
Aug 28, 2025 6.190 6.230 6.180 6.210 73,930 +0.00(+0.00%)
Aug 27, 2025 6.180 6.220 6.180 6.210 25,913 +0.00(+0.00%)
Aug 26, 2025 6.190 6.220 6.190 6.210 33,418 +0.01(+0.16%)
Aug 25, 2025 6.180 6.210 6.170 6.200 151,837 +0.01(+0.16%)
Aug 22, 2025 6.121 6.193 6.111 6.190 63,310 +0.10(+1.63%)
Aug 21, 2025 6.101 6.150 6.091 6.091 81,630 -0.08(-1.28%)
Aug 20, 2025 6.160 6.210 6.121 6.170 54,799 +0.02(+0.40%)
Aug 19, 2025 6.150 6.197 6.140 6.145 27,899 +0.00(+0.08%)
Aug 18, 2025 6.140 6.176 6.131 6.141 35,491 +0.00(+0.00%)
Aug 15, 2025 6.160 6.176 6.131 6.140 11,927 +0.01(+0.16%)
Aug 14, 2025 6.150 6.150 6.111 6.131 28,039 -0.01(-0.16%)
Aug 13, 2025 6.131 6.160 6.093 6.140 27,564 +0.03(+0.48%)
Aug 12, 2025 6.072 6.140 6.052 6.111 72,215 +0.05(+0.81%)
Aug 11, 2025 6.042 6.082 6.042 6.062 37,759 -0.01(-0.16%)
Aug 08, 2025 6.052 6.091 6.052 6.072 19,958 +0.00(+0.08%)
Aug 07, 2025 6.042 6.082 6.042 6.067 27,084 +0.05(+0.90%)
Aug 06, 2025 6.032 6.042 6.013 6.013 26,931 +0.00(+0.00%)
Aug 05, 2025 6.032 6.070 6.013 6.013 27,921 -0.04(-0.65%)
Aug 04, 2025 6.042 6.082 6.013 6.052 83,333 +0.03(+0.49%)
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.