Madison Covered Call & Equity Strategy Fund (MCN)
6.2050
-0.0350 (-0.56%)
NYSE · Last Trade: Oct 2nd, 1:55 PM EDT
Historical Prices For Madison Covered Call & Equity Strategy Fund (MCN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 6.19 | 6.24 | 6.16 | 6.24 | 62,982 | 6.24 |
| 9/30/2025 | 6.10 | 6.18 | 6.08 | 6.17 | 116,815 | 6.17 |
| 9/29/2025 | 6.14 | 6.14 | 6.10 | 6.10 | 41,392 | 6.10 |
| 9/26/2025 | 6.12 | 6.15 | 6.12 | 6.14 | 33,244 | 6.14 |
| 9/25/2025 | 6.14 | 6.16 | 6.10 | 6.12 | 86,343 | 6.12 |
| 9/24/2025 | 6.16 | 6.17 | 6.11 | 6.13 | 59,344 | 6.13 |
| 9/23/2025 | 6.16 | 6.20 | 6.14 | 6.15 | 68,961 | 6.15 |
| 9/22/2025 | 6.15 | 6.17 | 6.15 | 6.15 | 92,984 | 6.15 |
| 9/19/2025 | 6.22 | 6.22 | 6.16 | 6.17 | 28,571 | 6.17 |
| 9/18/2025 | 6.20 | 6.22 | 6.16 | 6.21 | 34,062 | 6.21 |
| 9/17/2025 | 6.16 | 6.25 | 6.16 | 6.17 | 84,201 | 6.17 |
| 9/16/2025 | 6.19 | 6.25 | 6.15 | 6.17 | 28,284 | 6.17 |
| 9/15/2025 | 6.27 | 6.27 | 6.21 | 6.25 | 39,587 | 6.19 |
| 9/12/2025 | 6.25 | 6.25 | 6.23 | 6.24 | 27,488 | 6.18 |
| 9/11/2025 | 6.25 | 6.28 | 6.24 | 6.26 | 29,103 | 6.20 |
| 9/10/2025 | 6.23 | 6.26 | 6.22 | 6.24 | 39,427 | 6.18 |
| 9/09/2025 | 6.25 | 6.27 | 6.24 | 6.24 | 55,019 | 6.18 |
| 9/08/2025 | 6.30 | 6.30 | 6.25 | 6.28 | 62,109 | 6.22 |
| 9/05/2025 | 6.30 | 6.31 | 6.27 | 6.27 | 37,999 | 6.21 |
| 9/04/2025 | 6.28 | 6.29 | 6.26 | 6.29 | 47,402 | 6.23 |
| 9/03/2025 | 6.31 | 6.31 | 6.27 | 6.28 | 83,137 | 6.22 |
| 9/02/2025 | 6.32 | 6.32 | 6.26 | 6.32 | 114,187 | 6.26 |
| 8/29/2025 | 6.27 | 6.32 | 6.26 | 6.32 | 49,477 | 6.26 |
| 8/28/2025 | 6.25 | 6.29 | 6.24 | 6.27 | 73,221 | 6.21 |
| 8/27/2025 | 6.24 | 6.28 | 6.24 | 6.27 | 25,665 | 6.21 |
| 8/26/2025 | 6.25 | 6.28 | 6.25 | 6.27 | 33,098 | 6.21 |
| 8/25/2025 | 6.24 | 6.27 | 6.23 | 6.26 | 150,380 | 6.20 |
| 8/22/2025 | 6.18 | 6.25 | 6.17 | 6.25 | 62,703 | 6.19 |
| 8/21/2025 | 6.16 | 6.21 | 6.15 | 6.15 | 80,847 | 6.09 |
| 8/20/2025 | 6.22 | 6.27 | 6.18 | 6.23 | 54,273 | 6.17 |
| 8/19/2025 | 6.21 | 6.26 | 6.20 | 6.21 | 27,632 | 6.15 |
| 8/18/2025 | 6.20 | 6.24 | 6.19 | 6.20 | 35,151 | 6.14 |
| 8/15/2025 | 6.22 | 6.24 | 6.19 | 6.20 | 11,813 | 6.14 |
| 8/14/2025 | 6.27 | 6.27 | 6.23 | 6.25 | 27,504 | 6.13 |
| 8/13/2025 | 6.25 | 6.28 | 6.21 | 6.26 | 27,038 | 6.14 |
| 8/12/2025 | 6.19 | 6.26 | 6.17 | 6.23 | 70,836 | 6.11 |
| 8/11/2025 | 6.16 | 6.20 | 6.16 | 6.18 | 37,038 | 6.06 |
| 8/08/2025 | 6.17 | 6.21 | 6.17 | 6.19 | 19,577 | 6.07 |
| 8/07/2025 | 6.16 | 6.20 | 6.16 | 6.18 | 26,567 | 6.07 |
| 8/06/2025 | 6.15 | 6.16 | 6.13 | 6.13 | 26,417 | 6.01 |
| 8/05/2025 | 6.15 | 6.19 | 6.13 | 6.13 | 27,388 | 6.01 |
| 8/04/2025 | 6.16 | 6.20 | 6.13 | 6.17 | 81,741 | 6.05 |
| 8/01/2025 | 6.17 | 6.24 | 6.08 | 6.14 | 87,772 | 6.02 |
| 7/31/2025 | 6.15 | 6.21 | 6.15 | 6.18 | 119,893 | 6.06 |
| 7/30/2025 | 6.23 | 6.23 | 6.14 | 6.15 | 86,838 | 6.03 |
| 7/29/2025 | 6.26 | 6.26 | 6.19 | 6.22 | 52,291 | 6.10 |
| 7/28/2025 | 6.23 | 6.25 | 6.22 | 6.22 | 50,819 | 6.10 |
| 7/25/2025 | 6.20 | 6.27 | 6.20 | 6.26 | 72,193 | 6.14 |
| 7/24/2025 | 6.21 | 6.24 | 6.19 | 6.21 | 38,645 | 6.09 |
| 7/23/2025 | 6.19 | 6.25 | 6.19 | 6.20 | 70,782 | 6.08 |
| 7/22/2025 | 6.19 | 6.25 | 6.19 | 6.20 | 72,565 | 6.08 |
| 7/21/2025 | 6.21 | 6.25 | 6.19 | 6.19 | 59,111 | 6.07 |
| 7/18/2025 | 6.27 | 6.27 | 6.20 | 6.24 | 43,570 | 6.12 |
| 7/17/2025 | 6.19 | 6.23 | 6.18 | 6.22 | 32,872 | 6.11 |
| 7/16/2025 | 6.16 | 6.22 | 6.16 | 6.18 | 60,771 | 6.06 |
| 7/15/2025 | 6.22 | 6.27 | 6.20 | 6.20 | 65,980 | 6.08 |
| 7/14/2025 | 6.28 | 6.35 | 6.25 | 6.29 | 43,545 | 6.11 |
| 7/11/2025 | 6.31 | 6.34 | 6.29 | 6.30 | 53,592 | 6.12 |
| 7/10/2025 | 6.30 | 6.35 | 6.30 | 6.35 | 36,511 | 6.17 |
| 7/09/2025 | 6.29 | 6.30 | 6.28 | 6.30 | 34,325 | 6.12 |
| 7/08/2025 | 6.25 | 6.32 | 6.25 | 6.29 | 31,535 | 6.11 |
| 7/07/2025 | 6.29 | 6.30 | 6.25 | 6.25 | 62,837 | 6.07 |
| 7/03/2025 | 6.33 | 6.34 | 6.32 | 6.33 | 18,031 | 6.15 |
| 7/02/2025 | 6.30 | 6.33 | 6.25 | 6.31 | 51,004 | 6.13 |