Madison Covered Call & Equity Strategy Fund (MCN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 7.31 | 7.36 | 7.31 | 7.33 | 7.33 | 2,647 |
| May 20, 2024 | 7.37 | 7.38 | 7.25 | 7.28 | 7.28 | 31,600 |
| May 17, 2024 | 7.37 | 7.41 | 7.32 | 7.33 | 7.33 | 20,100 |
| May 16, 2024 | 7.44 | 7.44 | 7.35 | 7.36 | 7.36 | 28,400 |
| May 15, 2024 | 7.31 | 7.55 | 7.30 | 7.39 | 7.39 | 85,400 |
| May 14, 2024 | 7.27 | 7.33 | 7.24 | 7.30 | 7.30 | 81,500 |
| May 13, 2024 | 7.27 | 7.29 | 7.20 | 7.25 | 7.25 | 48,200 |
| May 10, 2024 | 7.27 | 7.27 | 7.20 | 7.23 | 7.23 | 26,500 |
| May 09, 2024 | 7.25 | 7.26 | 7.19 | 7.23 | 7.23 | 32,400 |
| May 08, 2024 | 7.22 | 7.24 | 7.15 | 7.18 | 7.18 | 31,700 |
| May 07, 2024 | 7.15 | 7.27 | 7.11 | 7.18 | 7.18 | 84,600 |
| May 06, 2024 | 7.14 | 7.15 | 7.08 | 7.08 | 7.08 | 40,500 |
| May 03, 2024 | 7.13 | 7.15 | 7.10 | 7.13 | 7.13 | 26,000 |
| May 02, 2024 | 7.04 | 7.17 | 7.03 | 7.09 | 7.09 | 64,500 |
| May 01, 2024 | 7.02 | 7.06 | 7.00 | 7.01 | 7.01 | 29,200 |
| Apr 30, 2024 | 7.02 | 7.07 | 7.01 | 7.01 | 7.01 | 31,500 |
| Apr 29, 2024 | 7.04 | 7.07 | 7.01 | 7.05 | 7.05 | 37,800 |
| Apr 26, 2024 | 7.02 | 7.05 | 6.97 | 7.00 | 7.00 | 93,000 |
| Apr 25, 2024 | 7.02 | 7.04 | 7.00 | 7.01 | 7.01 | 17,400 |
| Apr 24, 2024 | 7.09 | 7.11 | 7.02 | 7.04 | 7.04 | 35,200 |
| Apr 23, 2024 | 7.07 | 7.08 | 7.02 | 7.06 | 7.06 | 91,500 |
| Apr 22, 2024 | 7.00 | 7.04 | 6.96 | 7.03 | 7.03 | 26,300 |
| Apr 19, 2024 | 6.96 | 6.98 | 6.95 | 6.97 | 6.97 | 30,100 |
| Apr 18, 2024 | 7.01 | 7.02 | 6.92 | 6.92 | 6.92 | 55,800 |
| Apr 17, 2024 | 7.04 | 7.04 | 6.95 | 6.97 | 6.97 | 45,400 |
| Apr 16, 2024 | 6.97 | 6.99 | 6.94 | 6.99 | 6.99 | 29,000 |
| Apr 15, 2024 | 7.04 | 7.04 | 6.95 | 6.96 | 6.96 | 50,000 |
| Apr 12, 2024 | 7.13 | 7.13 | 7.00 | 7.00 | 7.00 | 44,700 |
| Apr 11, 2024 | 7.18 | 7.18 | 7.10 | 7.12 | 7.12 | 40,200 |
| Apr 10, 2024 | 7.18 | 7.18 | 7.11 | 7.13 | 7.13 | 30,800 |
| Apr 09, 2024 | 7.21 | 7.22 | 7.15 | 7.19 | 7.19 | 42,000 |
| Apr 08, 2024 | 7.23 | 7.23 | 7.17 | 7.17 | 7.17 | 13,300 |
| Apr 05, 2024 | 7.21 | 7.22 | 7.16 | 7.20 | 7.20 | 21,800 |
| Apr 04, 2024 | 7.32 | 7.32 | 7.19 | 7.19 | 7.19 | 45,500 |
| Apr 03, 2024 | 7.22 | 7.25 | 7.21 | 7.22 | 7.22 | 19,700 |
| Apr 02, 2024 | 7.28 | 7.28 | 7.17 | 7.23 | 7.23 | 44,500 |
| Apr 01, 2024 | 7.26 | 7.38 | 7.20 | 7.27 | 7.27 | 113,900 |
| Mar 28, 2024 | 7.55 | 7.72 | 7.31 | 7.31 | 7.31 | 200,400 |
| Mar 27, 2024 | 7.31 | 7.50 | 7.31 | 7.50 | 7.50 | 115,400 |
| Mar 26, 2024 | 7.20 | 7.40 | 7.20 | 7.31 | 7.31 | 89,900 |
| Mar 25, 2024 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | 54,300 |
| Mar 22, 2024 | 7.33 | 7.37 | 7.25 | 7.27 | 7.27 | 21,600 |
| Mar 21, 2024 | 7.38 | 7.39 | 7.30 | 7.30 | 7.30 | 26,300 |
| Mar 20, 2024 | 7.39 | 7.39 | 7.28 | 7.34 | 7.34 | 62,300 |
| Mar 19, 2024 | 7.38 | 7.40 | 7.35 | 7.36 | 7.36 | 17,900 |
| Mar 18, 2024 | 7.40 | 7.40 | 7.27 | 7.39 | 7.39 | 69,200 |
| Mar 15, 2024 | 7.20 | 7.40 | 7.19 | 7.37 | 7.37 | 111,100 |
| Mar 14, 2024 | 7.32 | 7.32 | 7.18 | 7.20 | 7.20 | 82,700 |
| Mar 14, 2024 | 0.18 Dividend | |||||
| Mar 13, 2024 | 7.45 | 7.45 | 7.34 | 7.39 | 7.21 | 25,600 |
| Mar 12, 2024 | 7.38 | 7.46 | 7.32 | 7.41 | 7.23 | 67,400 |
| Mar 11, 2024 | 7.32 | 7.38 | 7.29 | 7.34 | 7.16 | 40,700 |
| Mar 08, 2024 | 7.39 | 7.39 | 7.27 | 7.30 | 7.12 | 59,300 |
| Mar 07, 2024 | 7.32 | 7.34 | 7.31 | 7.34 | 7.16 | 68,200 |
| Mar 06, 2024 | 7.30 | 7.35 | 7.25 | 7.33 | 7.15 | 41,200 |
| Mar 05, 2024 | 7.27 | 7.30 | 7.22 | 7.25 | 7.07 | 29,000 |
| Mar 04, 2024 | 7.25 | 7.30 | 7.22 | 7.25 | 7.07 | 48,400 |
| Mar 01, 2024 | 7.28 | 7.29 | 7.21 | 7.28 | 7.10 | 33,200 |
| Feb 29, 2024 | 7.29 | 7.29 | 7.21 | 7.23 | 7.05 | 20,500 |
| Feb 28, 2024 | 7.25 | 7.29 | 7.19 | 7.25 | 7.07 | 27,900 |
| Feb 27, 2024 | 7.27 | 7.28 | 7.18 | 7.22 | 7.04 | 43,500 |
| Feb 26, 2024 | 7.12 | 7.24 | 7.12 | 7.20 | 7.02 | 50,900 |
| Feb 23, 2024 | 7.19 | 7.24 | 7.11 | 7.15 | 6.98 | 40,300 |
| Feb 22, 2024 | 7.30 | 7.34 | 7.19 | 7.19 | 7.01 | 40,600 |
| Feb 21, 2024 | 7.41 | 7.46 | 7.29 | 7.29 | 7.11 | 20,500 |
| Feb 20, 2024 | 7.45 | 7.48 | 7.37 | 7.39 | 7.21 | 40,600 |
| Feb 16, 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 7.28 | 28,000 |
| Feb 15, 2024 | 7.33 | 7.51 | 7.33 | 7.49 | 7.31 | 56,700 |
| Feb 14, 2024 | 7.31 | 7.40 | 7.26 | 7.38 | 7.20 | 35,800 |
| Feb 13, 2024 | 7.17 | 7.33 | 7.17 | 7.33 | 7.15 | 52,400 |
| Feb 12, 2024 | 7.17 | 7.22 | 7.11 | 7.22 | 7.04 | 54,400 |
| Feb 09, 2024 | 7.13 | 7.16 | 7.09 | 7.10 | 6.93 | 41,400 |
| Feb 08, 2024 | 7.14 | 7.14 | 7.08 | 7.10 | 6.93 | 16,700 |
| Feb 07, 2024 | 7.24 | 7.24 | 7.08 | 7.11 | 6.94 | 76,400 |
| Feb 06, 2024 | 7.13 | 7.22 | 7.13 | 7.21 | 7.03 | 42,700 |
| Feb 05, 2024 | 7.11 | 7.19 | 7.06 | 7.12 | 6.95 | 44,500 |
| Feb 02, 2024 | 7.14 | 7.14 | 7.07 | 7.09 | 6.92 | 30,900 |
| Feb 01, 2024 | 7.09 | 7.13 | 7.04 | 7.13 | 6.96 | 39,500 |
| Jan 31, 2024 | 7.09 | 7.12 | 7.05 | 7.08 | 6.91 | 108,600 |
| Jan 30, 2024 | 7.12 | 7.14 | 7.09 | 7.09 | 6.92 | 55,700 |
| Jan 29, 2024 | 7.19 | 7.20 | 7.09 | 7.15 | 6.98 | 88,600 |
| Jan 26, 2024 | 7.20 | 7.23 | 7.15 | 7.16 | 6.99 | 41,400 |
| Jan 25, 2024 | 7.22 | 7.30 | 7.13 | 7.15 | 6.98 | 116,300 |
| Jan 24, 2024 | 7.25 | 7.25 | 7.12 | 7.21 | 7.03 | 75,000 |
| Jan 23, 2024 | 7.29 | 7.31 | 7.17 | 7.20 | 7.02 | 98,300 |
| Jan 22, 2024 | 7.26 | 7.33 | 7.20 | 7.25 | 7.07 | 24,600 |
| Jan 19, 2024 | 7.19 | 7.28 | 7.13 | 7.21 | 7.03 | 40,800 |
| Jan 18, 2024 | 7.20 | 7.23 | 7.11 | 7.12 | 6.95 | 36,000 |
| Jan 17, 2024 | 7.17 | 7.23 | 7.16 | 7.21 | 7.03 | 27,400 |
| Jan 16, 2024 | 7.20 | 7.25 | 7.19 | 7.22 | 7.04 | 36,300 |
| Jan 12, 2024 | 7.30 | 7.37 | 7.21 | 7.24 | 7.06 | 28,300 |
| Jan 11, 2024 | 7.28 | 7.39 | 7.17 | 7.24 | 7.06 | 56,800 |
| Jan 10, 2024 | 7.29 | 7.36 | 7.23 | 7.24 | 7.06 | 30,000 |
| Jan 09, 2024 | 7.29 | 7.44 | 7.24 | 7.33 | 7.15 | 72,100 |
| Jan 08, 2024 | 7.23 | 7.32 | 7.21 | 7.28 | 7.10 | 51,700 |
| Jan 05, 2024 | 7.16 | 7.30 | 7.16 | 7.21 | 7.03 | 37,400 |
| Jan 04, 2024 | 7.29 | 7.29 | 7.13 | 7.22 | 7.04 | 72,100 |
| Jan 03, 2024 | 7.46 | 7.47 | 7.26 | 7.30 | 7.12 | 56,000 |
| Jan 02, 2024 | 7.50 | 7.59 | 7.41 | 7.44 | 7.26 | 89,600 |
| Dec 29, 2023 | 7.55 | 7.70 | 7.50 | 7.53 | 7.35 | 124,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.