Madison Covered Call & Equity Strategy Fund (MCN)
NYSE: MCN · Real-Time Price · USD
7.01
-0.01 (-0.14%)
Nov 21, 2024, 4:00 PM EST - Market closed
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.02 | 7.05 | 6.99 | 7.02 | 7.02 | -0.43% | 69,510 |
| Nov 19, 2024 | 7.04 | 7.06 | 7.01 | 7.05 | 7.05 | - | 58,807 |
| Nov 18, 2024 | 7.00 | 7.06 | 6.99 | 7.05 | 7.05 | 1.15% | 47,295 |
| Nov 15, 2024 | 7.00 | 7.04 | 6.94 | 6.97 | 6.97 | -0.57% | 95,621 |
| Nov 14, 2024 | 7.01 | 7.04 | 7.00 | 7.01 | 7.01 | - | 55,134 |
| Nov 13, 2024 | 7.03 | 7.06 | 7.00 | 7.01 | 7.01 | -0.28% | 59,895 |
| Nov 12, 2024 | 7.04 | 7.04 | 7.00 | 7.03 | 7.03 | -0.14% | 104,618 |
| Nov 11, 2024 | 6.98 | 7.08 | 6.98 | 7.04 | 7.04 | 1.59% | 96,999 |
| Nov 8, 2024 | 6.92 | 6.96 | 6.92 | 6.93 | 6.93 | -0.14% | 42,804 |
| Nov 7, 2024 | 6.93 | 6.99 | 6.93 | 6.94 | 6.94 | -0.14% | 25,824 |
| Nov 6, 2024 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | 0.14% | 26,847 |
| Nov 5, 2024 | 6.88 | 6.96 | 6.88 | 6.94 | 6.94 | 0.90% | 14,057 |
| Nov 4, 2024 | 6.94 | 6.97 | 6.88 | 6.88 | 6.88 | -1.04% | 37,477 |
| Nov 1, 2024 | 6.87 | 6.96 | 6.87 | 6.95 | 6.95 | 1.31% | 32,654 |
| Oct 31, 2024 | 6.87 | 6.90 | 6.84 | 6.86 | 6.86 | -0.58% | 57,867 |
| Oct 30, 2024 | 6.91 | 6.94 | 6.88 | 6.90 | 6.90 | -0.58% | 36,281 |
| Oct 29, 2024 | 6.95 | 6.98 | 6.91 | 6.94 | 6.94 | -0.43% | 29,319 |
| Oct 28, 2024 | 6.99 | 6.99 | 6.95 | 6.97 | 6.97 | 0.29% | 47,081 |
| Oct 25, 2024 | 6.93 | 6.99 | 6.93 | 6.95 | 6.95 | 0.14% | 66,848 |
| Oct 24, 2024 | 6.96 | 6.99 | 6.90 | 6.94 | 6.94 | -0.14% | 147,193 |
| Oct 23, 2024 | 7.03 | 7.04 | 6.95 | 6.95 | 6.95 | -1.56% | 75,458 |
| Oct 22, 2024 | 7.05 | 7.08 | 7.03 | 7.06 | 7.06 | 0.14% | 56,890 |
| Oct 21, 2024 | 7.06 | 7.09 | 7.05 | 7.05 | 7.05 | -0.42% | 54,556 |
| Oct 18, 2024 | 7.11 | 7.11 | 7.06 | 7.08 | 7.08 | - | 29,936 |
| Oct 17, 2024 | 7.09 | 7.13 | 7.07 | 7.08 | 7.08 | -0.42% | 26,595 |
| Oct 16, 2024 | 7.07 | 7.12 | 7.07 | 7.11 | 7.11 | 0.42% | 89,751 |
| Oct 15, 2024 | 7.08 | 7.12 | 7.07 | 7.08 | 7.08 | 0.14% | 33,382 |
| Oct 14, 2024 | 7.06 | 7.10 | 7.02 | 7.07 | 7.07 | - | 67,774 |
| Oct 11, 2024 | 7.03 | 7.08 | 7.03 | 7.07 | 7.07 | - | 84,953 |
| Oct 10, 2024 | 7.08 | 7.08 | 7.04 | 7.07 | 7.07 | - | 32,828 |
| Oct 9, 2024 | 7.03 | 7.07 | 7.03 | 7.07 | 7.07 | 0.43% | 61,866 |
| Oct 8, 2024 | 7.02 | 7.05 | 7.01 | 7.04 | 7.04 | 0.43% | 78,071 |
| Oct 7, 2024 | 7.00 | 7.06 | 6.97 | 7.01 | 7.01 | 0.14% | 103,713 |
| Oct 4, 2024 | 7.01 | 7.05 | 6.99 | 7.00 | 7.00 | 0.14% | 36,010 |
| Oct 3, 2024 | 7.03 | 7.05 | 6.95 | 6.99 | 6.99 | -0.85% | 139,337 |
| Oct 2, 2024 | 7.06 | 7.08 | 7.00 | 7.05 | 7.05 | - | 56,025 |
| Oct 1, 2024 | 7.14 | 7.19 | 7.00 | 7.05 | 7.05 | -0.98% | 245,179 |
| Sep 30, 2024 | 7.21 | 7.38 | 7.12 | 7.12 | 7.12 | -0.70% | 351,810 |
| Sep 27, 2024 | 7.15 | 7.21 | 7.11 | 7.17 | 7.17 | 0.42% | 163,267 |
| Sep 26, 2024 | 7.26 | 7.26 | 7.13 | 7.14 | 7.14 | -1.65% | 64,802 |
| Sep 25, 2024 | 7.27 | 7.31 | 7.25 | 7.26 | 7.26 | - | 37,362 |
| Sep 24, 2024 | 7.29 | 7.32 | 7.25 | 7.26 | 7.26 | 0.14% | 20,051 |
| Sep 23, 2024 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.14% | 25,601 |
| Sep 20, 2024 | 7.26 | 7.35 | 7.23 | 7.26 | 7.26 | -1.59% | 47,214 |
| Sep 19, 2024 | 7.33 | 7.47 | 7.31 | 7.38 | 7.38 | 1.05% | 63,906 |
| Sep 18, 2024 | 7.24 | 7.42 | 7.23 | 7.30 | 7.30 | 0.83% | 26,081 |
| Sep 17, 2024 | 7.24 | 7.25 | 7.08 | 7.24 | 7.24 | -2.29% | 47,012 |
| Sep 16, 2024 | 7.42 | 7.47 | 7.37 | 7.41 | 7.23 | 1.37% | 46,435 |
| Sep 13, 2024 | 7.29 | 7.40 | 7.24 | 7.31 | 7.13 | 0.41% | 44,450 |
| Sep 12, 2024 | 7.25 | 7.36 | 7.25 | 7.28 | 7.10 | 0.65% | 24,590 |
| Sep 11, 2024 | 7.29 | 7.35 | 7.23 | 7.23 | 7.06 | -0.37% | 22,194 |
| Sep 10, 2024 | 7.28 | 7.30 | 7.26 | 7.26 | 7.08 | -0.27% | 14,899 |
| Sep 9, 2024 | 7.35 | 7.49 | 7.26 | 7.28 | 7.10 | -0.82% | 20,213 |
| Sep 6, 2024 | 7.30 | 7.36 | 7.26 | 7.34 | 7.16 | 0.31% | 20,476 |
| Sep 5, 2024 | 7.28 | 7.44 | 7.24 | 7.32 | 7.14 | 0.37% | 54,944 |
| Sep 4, 2024 | 7.25 | 7.31 | 7.25 | 7.29 | 7.11 | 0.55% | 18,509 |
| Sep 3, 2024 | 7.31 | 7.35 | 7.24 | 7.25 | 7.07 | -0.96% | 25,224 |
| Aug 30, 2024 | 7.29 | 7.34 | 7.29 | 7.32 | 7.14 | 0.69% | 33,706 |
| Aug 29, 2024 | 7.28 | 7.45 | 7.23 | 7.27 | 7.09 | 0.41% | 98,437 |
| Aug 28, 2024 | 7.27 | 7.27 | 7.23 | 7.24 | 7.06 | -0.14% | 11,553 |
| Aug 27, 2024 | 7.35 | 7.40 | 7.23 | 7.25 | 7.07 | -0.68% | 61,415 |
| Aug 26, 2024 | 7.33 | 7.33 | 7.22 | 7.30 | 7.12 | 0.83% | 22,038 |
| Aug 23, 2024 | 7.23 | 7.33 | 7.20 | 7.24 | 7.06 | 0.84% | 50,289 |
| Aug 22, 2024 | 7.30 | 7.31 | 7.18 | 7.18 | 7.01 | -1.91% | 20,697 |
| Aug 21, 2024 | 7.32 | 7.35 | 7.25 | 7.32 | 7.14 | 0.14% | 49,414 |
| Aug 20, 2024 | 7.23 | 7.33 | 7.23 | 7.31 | 7.13 | 0.69% | 32,136 |
| Aug 19, 2024 | 7.29 | 7.29 | 7.21 | 7.26 | 7.08 | -0.14% | 23,692 |
| Aug 16, 2024 | 7.23 | 7.27 | 7.17 | 7.27 | 7.09 | 0.48% | 25,047 |
| Aug 15, 2024 | 7.22 | 7.26 | 7.18 | 7.24 | 7.06 | 0.49% | 35,854 |
| Aug 14, 2024 | 7.21 | 7.27 | 7.17 | 7.20 | 7.03 | -0.28% | 18,794 |
| Aug 13, 2024 | 7.17 | 7.29 | 7.17 | 7.22 | 7.05 | 0.56% | 18,749 |
| Aug 12, 2024 | 7.20 | 7.26 | 7.15 | 7.18 | 7.01 | -0.42% | 9,675 |
| Aug 9, 2024 | 7.20 | 7.26 | 7.20 | 7.21 | 7.04 | 0.28% | 7,925 |
| Aug 8, 2024 | 7.10 | 7.24 | 7.08 | 7.19 | 7.02 | 1.70% | 33,828 |
| Aug 7, 2024 | 7.20 | 7.29 | 7.06 | 7.07 | 6.90 | -1.53% | 38,202 |
| Aug 6, 2024 | 7.06 | 7.19 | 7.03 | 7.18 | 7.01 | 1.56% | 24,660 |
| Aug 5, 2024 | 7.06 | 7.12 | 7.02 | 7.07 | 6.90 | -1.19% | 93,325 |
| Aug 2, 2024 | 7.29 | 7.29 | 7.14 | 7.16 | 6.98 | -2.12% | 14,396 |
| Aug 1, 2024 | 7.43 | 7.43 | 7.27 | 7.31 | 7.13 | -1.08% | 23,549 |
| Jul 31, 2024 | 7.32 | 7.47 | 7.28 | 7.39 | 7.21 | 1.16% | 67,746 |
| Jul 30, 2024 | 7.36 | 7.40 | 7.29 | 7.31 | 7.13 | -0.07% | 17,947 |
| Jul 29, 2024 | 7.35 | 7.42 | 7.31 | 7.31 | 7.13 | -0.95% | 14,128 |
| Jul 26, 2024 | 7.28 | 7.45 | 7.25 | 7.38 | 7.20 | 1.58% | 41,616 |
| Jul 25, 2024 | 7.22 | 7.32 | 7.22 | 7.27 | 7.09 | 0.76% | 18,563 |
| Jul 24, 2024 | 7.31 | 7.33 | 7.19 | 7.21 | 7.04 | -1.37% | 37,697 |
| Jul 23, 2024 | 7.30 | 7.35 | 7.18 | 7.31 | 7.13 | 0.14% | 68,516 |
| Jul 22, 2024 | 7.21 | 7.32 | 7.11 | 7.30 | 7.12 | 1.81% | 72,959 |
| Jul 19, 2024 | 7.19 | 7.19 | 7.17 | 7.17 | 7.00 | 0.28% | 11,676 |
| Jul 18, 2024 | 7.15 | 7.20 | 7.12 | 7.15 | 6.98 | -0.14% | 31,973 |
| Jul 17, 2024 | 7.17 | 7.19 | 7.11 | 7.16 | 6.99 | -0.14% | 41,163 |
| Jul 16, 2024 | 7.21 | 7.21 | 7.15 | 7.17 | 7.00 | -0.14% | 18,770 |
| Jul 15, 2024 | 7.13 | 7.31 | 7.13 | 7.18 | 7.01 | 0.56% | 55,808 |
| Jul 12, 2024 | 7.19 | 7.22 | 7.12 | 7.14 | 6.97 | 0.14% | 36,416 |
| Jul 11, 2024 | 7.16 | 7.19 | 7.13 | 7.13 | 6.96 | -0.28% | 28,411 |
| Jul 10, 2024 | 7.13 | 7.21 | 7.10 | 7.15 | 6.98 | 0.28% | 51,247 |
| Jul 9, 2024 | 7.25 | 7.25 | 7.13 | 7.13 | 6.96 | -1.52% | 49,092 |
| Jul 8, 2024 | 7.28 | 7.28 | 7.22 | 7.24 | 7.06 | - | 30,452 |
| Jul 5, 2024 | 7.30 | 7.32 | 7.14 | 7.24 | 7.06 | -1.27% | 41,330 |
| Jul 3, 2024 | 7.43 | 7.43 | 7.29 | 7.33 | 7.16 | -0.64% | 15,224 |
| Jul 2, 2024 | 7.37 | 7.41 | 7.35 | 7.38 | 7.20 | 0.41% | 13,212 |