Madison Covered Call & Equity Strategy Fund (MCN)
5.6200
+0.00 (0.00%)
NYSE· Last Trade: Jul 10th, 4:11 AM EDT
Historical Prices For Madison Covered Call & Equity Strategy Fund (MCN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/09/2026 | 5.61 | 5.63 | 5.57 | 5.62 | 58,791 | 5.62 |
| 7/08/2026 | 5.61 | 5.62 | 5.55 | 5.60 | 90,365 | 5.60 |
| 7/07/2026 | 5.59 | 5.62 | 5.56 | 5.60 | 199,670 | 5.60 |
| 7/06/2026 | 5.56 | 5.57 | 5.55 | 5.56 | 33,516 | 5.56 |
| 7/02/2026 | 5.55 | 5.58 | 5.54 | 5.56 | 42,230 | 5.56 |
| 7/01/2026 | 5.53 | 5.61 | 5.50 | 5.54 | 79,120 | 5.54 |
| 6/30/2026 | 5.51 | 5.52 | 5.46 | 5.52 | 110,203 | 5.52 |
| 6/29/2026 | 5.51 | 5.52 | 5.48 | 5.50 | 66,591 | 5.50 |
| 6/26/2026 | 5.48 | 5.50 | 5.46 | 5.48 | 22,317 | 5.48 |
| 6/25/2026 | 5.49 | 5.53 | 5.46 | 5.47 | 56,710 | 5.47 |
| 6/24/2026 | 5.47 | 5.49 | 5.46 | 5.46 | 52,597 | 5.46 |
| 6/23/2026 | 5.50 | 5.53 | 5.46 | 5.49 | 80,459 | 5.49 |
| 6/22/2026 | 5.52 | 5.55 | 5.52 | 5.53 | 119,115 | 5.53 |
| 6/18/2026 | 5.58 | 5.60 | 5.54 | 5.55 | 109,622 | 5.55 |
| 6/17/2026 | 5.61 | 5.64 | 5.55 | 5.58 | 122,214 | 5.58 |
| 6/16/2026 | 5.69 | 5.72 | 5.61 | 5.64 | 107,634 | 5.64 |
| 6/15/2026 | 5.74 | 5.77 | 5.70 | 5.70 | 66,089 | 5.70 |
| 6/12/2026 | 5.74 | 5.79 | 5.73 | 5.75 | 49,651 | 5.69 |
| 6/11/2026 | 5.71 | 5.76 | 5.71 | 5.75 | 66,003 | 5.69 |
| 6/10/2026 | 5.70 | 5.74 | 5.70 | 5.71 | 86,682 | 5.65 |
| 6/09/2026 | 5.81 | 5.81 | 5.73 | 5.74 | 90,485 | 5.68 |
| 6/08/2026 | 5.80 | 5.83 | 5.79 | 5.82 | 48,969 | 5.76 |
| 6/05/2026 | 5.83 | 5.84 | 5.78 | 5.80 | 327,848 | 5.74 |
| 6/04/2026 | 5.81 | 5.86 | 5.81 | 5.83 | 78,572 | 5.77 |
| 6/03/2026 | 5.85 | 5.87 | 5.82 | 5.83 | 53,129 | 5.77 |
| 6/02/2026 | 5.85 | 5.88 | 5.83 | 5.88 | 76,459 | 5.82 |
| 6/01/2026 | 5.91 | 5.91 | 5.80 | 5.84 | 103,620 | 5.78 |
| 5/29/2026 | 0.00 | 5.88 | 5.82 | 5.86 | 52,594 | 5.80 |
| 5/28/2026 | 5.85 | 5.86 | 5.79 | 5.85 | 70,906 | 5.79 |
| 5/27/2026 | 5.84 | 5.85 | 5.81 | 5.83 | 35,034 | 5.77 |
| 5/26/2026 | 5.88 | 5.88 | 5.82 | 5.82 | 64,717 | 5.76 |
| 5/22/2026 | 5.85 | 5.87 | 5.83 | 5.83 | 32,132 | 5.77 |
| 5/21/2026 | 5.87 | 5.87 | 5.77 | 5.85 | 62,040 | 5.79 |
| 5/20/2026 | 5.78 | 5.87 | 5.78 | 5.86 | 57,040 | 5.80 |
| 5/19/2026 | 5.83 | 5.88 | 5.78 | 5.81 | 62,082 | 5.75 |
| 5/18/2026 | 5.79 | 5.83 | 5.79 | 5.81 | 55,635 | 5.75 |
| 5/15/2026 | 5.79 | 5.86 | 5.79 | 5.79 | 146,090 | 5.73 |
| 5/14/2026 | 5.91 | 5.92 | 5.87 | 5.88 | 50,484 | 5.76 |
| 5/13/2026 | 5.93 | 5.93 | 5.88 | 5.92 | 15,035 | 5.80 |
| 5/12/2026 | 5.94 | 5.98 | 5.87 | 5.91 | 93,318 | 5.79 |
| 5/11/2026 | 5.96 | 5.97 | 5.92 | 5.94 | 58,079 | 5.82 |
| 5/08/2026 | 5.99 | 5.99 | 5.94 | 5.96 | 32,621 | 5.84 |
| 5/07/2026 | 6.00 | 6.00 | 5.93 | 5.96 | 56,071 | 5.84 |
| 5/06/2026 | 5.99 | 6.00 | 5.96 | 5.97 | 24,840 | 5.85 |
| 5/05/2026 | 6.01 | 6.01 | 5.99 | 6.00 | 39,661 | 5.88 |
| 5/04/2026 | 6.00 | 6.02 | 5.96 | 6.00 | 115,525 | 5.88 |
| 5/01/2026 | 6.04 | 6.04 | 5.98 | 6.01 | 80,041 | 5.89 |
| 4/30/2026 | 5.97 | 6.02 | 5.95 | 6.02 | 64,781 | 5.90 |
| 4/29/2026 | 5.95 | 5.97 | 5.92 | 5.97 | 38,664 | 5.85 |
| 4/28/2026 | 5.94 | 5.94 | 5.88 | 5.92 | 62,292 | 5.79 |
| 4/27/2026 | 5.92 | 5.93 | 5.89 | 5.92 | 38,556 | 5.80 |
| 4/24/2026 | 5.91 | 5.93 | 5.89 | 5.89 | 26,441 | 5.77 |
| 4/23/2026 | 5.94 | 5.95 | 5.88 | 5.91 | 34,703 | 5.79 |
| 4/22/2026 | 5.93 | 5.95 | 5.90 | 5.92 | 47,756 | 5.80 |
| 4/21/2026 | 5.95 | 5.95 | 5.91 | 5.91 | 50,003 | 5.79 |
| 4/20/2026 | 5.92 | 5.98 | 5.92 | 5.92 | 41,559 | 5.80 |
| 4/17/2026 | 5.94 | 5.99 | 5.91 | 5.96 | 98,448 | 5.84 |
| 4/16/2026 | 5.84 | 5.93 | 5.84 | 5.89 | 119,311 | 5.77 |
| 4/15/2026 | 5.92 | 5.92 | 5.85 | 5.86 | 46,910 | 5.74 |
| 4/14/2026 | 5.90 | 5.96 | 5.90 | 5.94 | 77,472 | 5.76 |
| 4/13/2026 | 5.85 | 5.91 | 5.85 | 5.91 | 57,751 | 5.73 |
| 4/10/2026 | 5.90 | 5.93 | 5.84 | 5.85 | 46,792 | 5.67 |