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)

5.690 -0.010 (-0.18%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 5.790 5.790 5.690 5.705 59,146 -0.06(-1.13%)
Mar 26, 2026 5.810 5.810 5.750 5.770 42,429 -0.05(-0.86%)
Mar 25, 2026 5.840 5.860 5.780 5.820 18,953 +0.02(+0.34%)
Mar 24, 2026 5.790 5.830 5.770 5.800 28,847 +0.01(+0.17%)
Mar 23, 2026 5.750 5.840 5.720 5.790 41,170 +0.04(+0.70%)
Mar 20, 2026 5.820 5.820 5.690 5.750 73,294 -0.05(-0.86%)
Mar 19, 2026 5.850 5.860 5.790 5.800 63,529 -0.05(-0.85%)
Mar 18, 2026 5.910 5.920 5.850 5.850 25,376 -0.05(-0.85%)
Mar 17, 2026 5.930 5.930 5.872 5.900 59,776 +0.01(+0.17%)
Mar 16, 2026 5.890 5.940 5.871 5.890 50,668 +0.00(+0.00%)
Mar 13, 2026 5.920 5.980 5.880 5.890 37,318 -0.02(-0.34%)
Mar 12, 2026 5.960 5.960 5.890 5.910 43,073 -0.04(-0.67%)
Mar 11, 2026 6.000 6.000 5.930 5.950 29,989 +0.02(+0.34%)
Mar 10, 2026 5.970 6.000 5.930 5.930 63,513 -0.02(-0.34%)
Mar 09, 2026 5.980 5.994 5.900 5.950 83,950 -0.04(-0.67%)
Mar 06, 2026 6.020 6.030 5.990 5.990 25,203 -0.04(-0.66%)
Mar 05, 2026 6.120 6.130 6.025 6.030 57,972 -0.08(-1.31%)
Mar 04, 2026 6.060 6.150 6.050 6.110 59,158 +0.04(+0.66%)
Mar 03, 2026 6.060 6.090 6.000 6.070 81,434 -0.06(-0.98%)
Mar 02, 2026 6.150 6.150 6.070 6.130 111,478 -0.03(-0.49%)
Feb 27, 2026 6.080 6.160 6.032 6.160 90,146 +0.09(+1.48%)
Feb 26, 2026 6.090 6.090 6.040 6.070 79,697 -0.02(-0.30%)
Feb 25, 2026 6.160 6.160 6.070 6.088 96,915 -0.05(-0.85%)
Feb 24, 2026 6.110 6.150 6.085 6.140 70,794 +0.05(+0.82%)
Feb 23, 2026 6.160 6.160 6.080 6.090 30,735 -0.05(-0.81%)
Feb 20, 2026 6.130 6.180 6.100 6.140 45,103 +0.02(+0.33%)
Feb 19, 2026 6.150 6.150 6.080 6.120 53,784 -0.01(-0.16%)
Feb 18, 2026 6.100 6.130 6.086 6.130 43,037 +0.06(+0.99%)
Feb 17, 2026 6.120 6.122 6.020 6.070 56,698 -0.04(-0.65%)
Feb 13, 2026 6.070 6.130 6.070 6.110 111,993 +0.05(+0.82%)
Feb 12, 2026 6.110 6.116 6.041 6.060 39,095 -0.05(-0.81%)
Feb 11, 2026 6.130 6.135 6.059 6.110 69,409 +0.02(+0.33%)
Feb 10, 2026 6.090 6.110 6.080 6.090 119,331 +0.00(+0.00%)
Feb 09, 2026 6.051 6.120 6.011 6.090 72,468 +0.04(+0.65%)
Feb 06, 2026 5.971 6.060 5.966 6.051 162,897 +0.11(+1.83%)
Feb 05, 2026 5.952 6.031 5.932 5.942 156,758 -0.02(-0.33%)
Feb 04, 2026 5.952 5.981 5.932 5.961 59,683 +0.01(+0.17%)
Feb 03, 2026 6.001 6.021 5.937 5.952 84,447 -0.07(-1.15%)
Feb 02, 2026 5.942 6.021 5.942 6.021 53,637 +0.05(+0.83%)
Jan 30, 2026 5.942 5.971 5.892 5.971 88,812 +0.01(+0.17%)
Jan 29, 2026 5.971 5.981 5.898 5.961 132,407 +0.01(+0.17%)
Jan 28, 2026 5.952 5.991 5.932 5.952 106,979 -0.02(-0.33%)
Jan 27, 2026 5.952 5.991 5.952 5.971 26,013 +0.01(+0.17%)
Jan 26, 2026 5.991 6.011 5.952 5.961 84,547 -0.02(-0.33%)
Jan 23, 2026 5.961 5.981 5.942 5.981 45,100 +0.04(+0.67%)
Jan 22, 2026 5.952 5.991 5.936 5.942 78,770 +0.02(+0.33%)
Jan 21, 2026 5.862 5.942 5.862 5.922 50,620 +0.10(+1.70%)
Jan 20, 2026 5.892 5.892 5.818 5.823 92,355 -0.08(-1.34%)
Jan 16, 2026 6.001 6.001 5.887 5.902 180,035 -0.08(-1.32%)
Jan 15, 2026 5.991 6.008 5.961 5.981 53,147 +0.02(+0.42%)
Jan 14, 2026 5.932 5.976 5.932 5.957 50,722 +0.01(+0.25%)
Jan 13, 2026 5.971 5.980 5.932 5.942 107,661 -0.01(-0.16%)
Jan 12, 2026 5.893 6.001 5.883 5.952 106,918 -0.01(-0.16%)
Jan 09, 2026 5.981 5.991 5.946 5.961 134,011 -0.01(-0.16%)
Jan 08, 2026 5.961 5.991 5.924 5.971 118,810 +0.02(+0.33%)
Jan 07, 2026 5.961 6.001 5.952 5.952 101,306 -0.04(-0.65%)
Jan 06, 2026 5.952 5.991 5.942 5.991 43,801 +0.06(+0.99%)
Jan 05, 2026 6.001 6.001 5.912 5.932 135,915 -0.02(-0.33%)
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 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.