Madison Covered Call & Equity Strategy Fund (MCN)
5.9900
+0.00 (0.00%)
NYSE · Last Trade: Dec 31st, 8:21 AM EST
Historical Prices For Madison Covered Call & Equity Strategy Fund (MCN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/30/2025 | 5.94 | 5.99 | 5.93 | 5.99 | 119,015 | 5.99 |
| 12/29/2025 | 5.88 | 5.95 | 5.88 | 5.92 | 137,273 | 5.92 |
| 12/26/2025 | 5.94 | 5.95 | 5.92 | 5.93 | 104,747 | 5.93 |
| 12/24/2025 | 5.92 | 5.95 | 5.91 | 5.94 | 47,032 | 5.94 |
| 12/23/2025 | 5.87 | 5.91 | 5.87 | 5.90 | 76,511 | 5.90 |
| 12/22/2025 | 5.90 | 5.95 | 5.90 | 5.90 | 68,485 | 5.90 |
| 12/19/2025 | 5.89 | 5.94 | 5.88 | 5.91 | 127,385 | 5.91 |
| 12/18/2025 | 5.88 | 5.92 | 5.83 | 5.88 | 126,451 | 5.88 |
| 12/17/2025 | 5.83 | 5.89 | 5.83 | 5.85 | 89,329 | 5.85 |
| 12/16/2025 | 5.86 | 5.89 | 5.82 | 5.84 | 87,255 | 5.84 |
| 12/15/2025 | 5.88 | 5.91 | 5.85 | 5.90 | 52,244 | 5.90 |
| 12/12/2025 | 5.98 | 6.00 | 5.88 | 5.92 | 102,451 | 5.92 |
| 12/11/2025 | 5.97 | 6.00 | 5.95 | 5.95 | 49,041 | 5.95 |
| 12/10/2025 | 5.92 | 5.98 | 5.91 | 5.96 | 55,409 | 5.96 |
| 12/09/2025 | 5.99 | 5.99 | 5.95 | 5.95 | 16,332 | 5.95 |
| 12/08/2025 | 5.96 | 6.01 | 5.96 | 5.96 | 37,799 | 5.96 |
| 12/05/2025 | 5.97 | 6.01 | 5.97 | 5.97 | 17,765 | 5.97 |
| 12/04/2025 | 5.94 | 6.00 | 5.94 | 5.96 | 62,954 | 5.96 |
| 12/03/2025 | 5.94 | 5.98 | 5.94 | 5.96 | 69,689 | 5.96 |
| 12/02/2025 | 5.96 | 5.98 | 5.93 | 5.93 | 56,434 | 5.93 |
| 12/01/2025 | 5.96 | 5.99 | 5.94 | 5.98 | 78,930 | 5.98 |
| 11/28/2025 | 5.95 | 6.02 | 5.92 | 5.97 | 37,872 | 5.97 |
| 11/26/2025 | 5.88 | 5.96 | 5.88 | 5.92 | 49,830 | 5.92 |
| 11/25/2025 | 5.88 | 5.88 | 5.83 | 5.88 | 98,433 | 5.88 |
| 11/24/2025 | 5.84 | 5.84 | 5.79 | 5.84 | 113,253 | 5.84 |
| 11/21/2025 | 5.74 | 5.78 | 5.70 | 5.78 | 75,474 | 5.78 |
| 11/20/2025 | 5.77 | 5.81 | 5.65 | 5.67 | 61,611 | 5.67 |
| 11/19/2025 | 5.80 | 5.81 | 5.70 | 5.71 | 195,920 | 5.71 |
| 11/18/2025 | 5.77 | 5.84 | 5.77 | 5.79 | 38,279 | 5.79 |
| 11/17/2025 | 5.89 | 5.89 | 5.75 | 5.79 | 122,853 | 5.79 |
| 11/14/2025 | 5.92 | 5.94 | 5.84 | 5.93 | 116,462 | 5.87 |
| 11/13/2025 | 5.97 | 5.98 | 5.90 | 5.91 | 39,521 | 5.85 |
| 11/12/2025 | 5.99 | 6.01 | 5.96 | 5.96 | 58,592 | 5.90 |
| 11/11/2025 | 5.97 | 6.01 | 5.94 | 5.98 | 43,678 | 5.92 |
| 11/10/2025 | 5.94 | 5.97 | 5.91 | 5.95 | 89,695 | 5.89 |
| 11/07/2025 | 5.92 | 5.94 | 5.90 | 5.91 | 26,972 | 5.85 |
| 11/06/2025 | 6.00 | 6.01 | 5.94 | 5.95 | 54,141 | 5.89 |
| 11/05/2025 | 5.97 | 6.01 | 5.94 | 5.98 | 50,559 | 5.92 |
| 11/04/2025 | 5.99 | 5.99 | 5.94 | 5.94 | 58,017 | 5.88 |
| 11/03/2025 | 6.04 | 6.04 | 6.00 | 6.02 | 92,040 | 5.96 |
| 10/31/2025 | 6.02 | 6.04 | 5.96 | 6.01 | 135,659 | 5.95 |
| 10/30/2025 | 6.04 | 6.07 | 6.00 | 6.00 | 41,976 | 5.94 |
| 10/29/2025 | 6.10 | 6.10 | 6.06 | 6.06 | 56,717 | 6.00 |
| 10/28/2025 | 6.16 | 6.18 | 6.09 | 6.11 | 95,737 | 6.04 |
| 10/27/2025 | 6.19 | 6.19 | 6.12 | 6.17 | 62,748 | 6.11 |
| 10/24/2025 | 6.17 | 6.18 | 6.13 | 6.14 | 71,167 | 6.08 |
| 10/23/2025 | 6.11 | 6.12 | 6.07 | 6.12 | 73,219 | 6.06 |
| 10/22/2025 | 6.14 | 6.14 | 6.04 | 6.07 | 89,901 | 6.01 |
| 10/21/2025 | 6.12 | 6.13 | 6.03 | 6.12 | 41,366 | 6.06 |
| 10/20/2025 | 6.10 | 6.15 | 6.10 | 6.11 | 35,478 | 6.05 |
| 10/17/2025 | 6.11 | 6.11 | 6.00 | 6.07 | 56,233 | 6.01 |
| 10/16/2025 | 6.17 | 6.17 | 6.05 | 6.09 | 71,367 | 6.03 |
| 10/15/2025 | 6.16 | 6.18 | 6.11 | 6.15 | 32,193 | 6.09 |
| 10/14/2025 | 6.22 | 6.23 | 6.10 | 6.17 | 68,315 | 6.05 |
| 10/13/2025 | 6.24 | 6.24 | 6.13 | 6.22 | 29,879 | 6.10 |
| 10/10/2025 | 6.28 | 6.30 | 6.14 | 6.17 | 64,846 | 6.05 |
| 10/09/2025 | 6.35 | 6.35 | 6.25 | 6.25 | 49,771 | 6.13 |
| 10/08/2025 | 6.27 | 6.39 | 6.27 | 6.33 | 96,063 | 6.21 |
| 10/07/2025 | 6.29 | 6.30 | 6.25 | 6.25 | 110,650 | 6.13 |
| 10/06/2025 | 6.28 | 6.29 | 6.23 | 6.28 | 54,615 | 6.16 |
| 10/03/2025 | 6.24 | 6.27 | 6.22 | 6.26 | 34,656 | 6.14 |
| 10/02/2025 | 6.25 | 6.26 | 6.19 | 6.22 | 48,634 | 6.10 |
| 10/01/2025 | 6.19 | 6.24 | 6.16 | 6.24 | 62,982 | 6.12 |
| 9/30/2025 | 6.10 | 6.18 | 6.08 | 6.17 | 116,815 | 6.05 |