ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Madison Covered Call & Equity Strategy Fund (NY:MCN)

6.260 +0.040 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 6.240 6.270 6.225 6.260 34,656 +0.04(+0.64%)
Oct 02, 2025 6.250 6.260 6.190 6.220 48,634 -0.02(-0.32%)
Oct 01, 2025 6.190 6.240 6.160 6.240 62,982 +0.07(+1.13%)
Sep 30, 2025 6.100 6.180 6.080 6.170 116,815 +0.07(+1.15%)
Sep 29, 2025 6.140 6.140 6.100 6.100 41,392 -0.04(-0.65%)
Sep 26, 2025 6.120 6.150 6.120 6.140 33,244 +0.02(+0.33%)
Sep 25, 2025 6.140 6.160 6.100 6.120 86,343 -0.01(-0.16%)
Sep 24, 2025 6.160 6.169 6.110 6.130 59,344 -0.02(-0.33%)
Sep 23, 2025 6.160 6.200 6.140 6.150 68,961 +0.00(+0.00%)
Sep 22, 2025 6.150 6.170 6.150 6.150 92,984 -0.02(-0.32%)
Sep 19, 2025 6.220 6.220 6.160 6.170 28,571 -0.04(-0.64%)
Sep 18, 2025 6.200 6.220 6.160 6.210 34,062 +0.04(+0.65%)
Sep 17, 2025 6.160 6.250 6.160 6.170 84,201 -0.00(-0.03%)
Sep 16, 2025 6.190 6.250 6.150 6.172 28,284 -0.02(-0.29%)
Sep 15, 2025 6.210 6.210 6.146 6.190 39,970 +0.01(+0.16%)
Sep 12, 2025 6.190 6.190 6.170 6.180 27,754 -0.02(-0.40%)
Sep 11, 2025 6.190 6.220 6.184 6.205 29,385 +0.02(+0.40%)
Sep 10, 2025 6.170 6.200 6.160 6.180 39,809 +0.00(+0.00%)
Sep 09, 2025 6.190 6.208 6.180 6.180 55,552 -0.04(-0.64%)
Sep 08, 2025 6.240 6.240 6.190 6.220 62,711 +0.01(+0.16%)
Sep 05, 2025 6.240 6.249 6.207 6.210 38,367 -0.02(-0.40%)
Sep 04, 2025 6.220 6.235 6.200 6.235 47,861 +0.01(+0.24%)
Sep 03, 2025 6.249 6.249 6.210 6.220 83,942 -0.04(-0.63%)
Sep 02, 2025 6.259 6.259 6.202 6.259 115,293 +0.00(+0.00%)
Aug 29, 2025 6.210 6.259 6.197 6.259 49,956 +0.05(+0.80%)
Aug 28, 2025 6.190 6.230 6.180 6.210 73,930 +0.00(+0.00%)
Aug 27, 2025 6.180 6.220 6.180 6.210 25,913 +0.00(+0.00%)
Aug 26, 2025 6.190 6.220 6.190 6.210 33,418 +0.01(+0.16%)
Aug 25, 2025 6.180 6.210 6.170 6.200 151,837 +0.01(+0.16%)
Aug 22, 2025 6.121 6.193 6.111 6.190 63,310 +0.10(+1.63%)
Aug 21, 2025 6.101 6.150 6.091 6.091 81,630 -0.08(-1.28%)
Aug 20, 2025 6.160 6.210 6.121 6.170 54,799 +0.02(+0.40%)
Aug 19, 2025 6.150 6.197 6.140 6.145 27,899 +0.00(+0.08%)
Aug 18, 2025 6.140 6.176 6.131 6.141 35,491 +0.00(+0.00%)
Aug 15, 2025 6.160 6.176 6.131 6.140 11,927 +0.01(+0.16%)
Aug 14, 2025 6.150 6.150 6.111 6.131 28,039 -0.01(-0.16%)
Aug 13, 2025 6.131 6.160 6.093 6.140 27,564 +0.03(+0.48%)
Aug 12, 2025 6.072 6.140 6.052 6.111 72,215 +0.05(+0.81%)
Aug 11, 2025 6.042 6.082 6.042 6.062 37,759 -0.01(-0.16%)
Aug 08, 2025 6.052 6.091 6.052 6.072 19,958 +0.00(+0.08%)
Aug 07, 2025 6.042 6.082 6.042 6.067 27,084 +0.05(+0.90%)
Aug 06, 2025 6.032 6.042 6.013 6.013 26,931 +0.00(+0.00%)
Aug 05, 2025 6.032 6.070 6.013 6.013 27,921 -0.04(-0.65%)
Aug 04, 2025 6.042 6.082 6.013 6.052 83,333 +0.03(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.