Skip to main content

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

6.440 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.470 6.480 6.430 6.440 20,286 -0.01(-0.16%)
Feb 13, 2025 6.450 6.490 6.440 6.450 76,948 +0.01(+0.16%)
Feb 12, 2025 6.440 6.455 6.420 6.440 79,315 -0.01(-0.16%)
Feb 11, 2025 6.460 6.490 6.450 6.450 47,180 -0.02(-0.24%)
Feb 10, 2025 6.470 6.470 6.441 6.466 32,723 +0.03(+0.40%)
Feb 07, 2025 6.450 6.485 6.440 6.440 40,400 -0.01(-0.16%)
Feb 06, 2025 6.470 6.500 6.450 6.450 39,584 -0.02(-0.31%)
Feb 05, 2025 6.490 6.500 6.440 6.470 82,309 -0.04(-0.61%)
Feb 04, 2025 6.510 6.510 6.485 6.510 73,070 +0.00(+0.00%)
Feb 03, 2025 6.510 6.540 6.440 6.510 63,222 -0.04(-0.61%)
Jan 31, 2025 6.580 6.590 6.530 6.550 62,149 -0.02(-0.30%)
Jan 30, 2025 6.560 6.590 6.530 6.570 57,981 +0.04(+0.60%)
Jan 29, 2025 6.560 6.585 6.520 6.531 88,983 -0.03(-0.44%)
Jan 28, 2025 6.560 6.626 6.560 6.560 60,335 -0.01(-0.15%)
Jan 27, 2025 6.600 6.620 6.560 6.570 68,612 -0.04(-0.61%)
Jan 24, 2025 6.590 6.630 6.575 6.610 74,855 -0.01(-0.15%)
Jan 23, 2025 6.650 6.670 6.580 6.620 71,603 -0.03(-0.45%)
Jan 22, 2025 6.680 6.710 6.640 6.650 50,166 -0.04(-0.60%)
Jan 21, 2025 6.680 6.720 6.680 6.690 34,584 +0.02(+0.30%)
Jan 17, 2025 6.690 6.720 6.610 6.670 101,489 -0.02(-0.30%)
Jan 16, 2025 6.670 6.700 6.650 6.690 41,090 +0.02(+0.28%)
Jan 15, 2025 6.690 6.730 6.650 6.671 32,893 +0.03(+0.47%)
Jan 14, 2025 6.620 6.660 6.591 6.640 60,516 +0.00(+0.00%)
Jan 13, 2025 6.600 6.640 6.580 6.640 73,071 +0.03(+0.45%)
Jan 10, 2025 6.620 6.650 6.580 6.610 48,690 -0.05(-0.75%)
Jan 08, 2025 6.670 6.670 6.620 6.660 49,482 -0.01(-0.15%)
Jan 07, 2025 6.680 6.696 6.650 6.670 27,019 -0.01(-0.15%)
Jan 06, 2025 6.670 6.710 6.650 6.680 116,636 -0.06(-0.89%)
Jan 03, 2025 6.770 6.779 6.690 6.740 97,101 +0.00(+0.00%)
Jan 02, 2025 6.750 6.780 6.660 6.740 62,353 +0.03(+0.45%)
Dec 31, 2024 6.710 0 +0.04(+0.60%)
Dec 30, 2024 6.640 6.670 6.610 6.670 63,623 +0.05(+0.76%)
Dec 27, 2024 6.690 6.690 6.610 6.620 53,502 -0.09(-1.34%)
Dec 26, 2024 6.700 6.710 6.660 6.710 47,400 +0.03(+0.37%)
Dec 24, 2024 6.630 6.685 6.580 6.685 28,318 +0.05(+0.83%)
Dec 23, 2024 6.560 6.650 6.560 6.630 135,670 -0.02(-0.24%)
Dec 20, 2024 6.540 6.650 6.520 6.646 94,875 +0.06(+0.88%)
Dec 19, 2024 6.580 6.775 6.560 6.588 107,931 -0.13(-1.96%)
Dec 18, 2024 6.800 6.820 6.700 6.720 61,799 -0.07(-1.03%)
Dec 17, 2024 6.780 6.790 6.720 6.790 99,642 -0.01(-0.15%)
Dec 16, 2024 6.810 6.837 6.771 6.800 57,218 +0.00(+0.00%)
Dec 13, 2024 6.800 6.856 6.781 6.800 53,108 -0.02(-0.26%)
Dec 12, 2024 6.829 6.849 6.800 6.817 44,509 -0.02(-0.31%)
Dec 11, 2024 6.868 6.886 6.829 6.839 59,598 -0.03(-0.43%)
Dec 10, 2024 6.868 6.904 6.849 6.868 36,217 +0.00(+0.00%)
Dec 09, 2024 6.868 6.897 6.858 6.868 36,738 +0.00(+0.00%)
Dec 06, 2024 6.917 6.920 6.858 6.868 20,878 -0.03(-0.42%)
Dec 05, 2024 6.917 6.917 6.878 6.897 33,289 +0.03(+0.43%)
Dec 04, 2024 6.897 6.935 6.868 6.868 28,592 -0.06(-0.84%)
Dec 03, 2024 6.917 6.946 6.849 6.927 122,652 +0.01(+0.14%)
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 and Conditions.