Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.915 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2026 5.940 5.940 5.880 5.915 62,292 -0.00(-0.08%)
Apr 27, 2026 5.920 5.935 5.890 5.920 38,556 +0.03(+0.42%)
Apr 24, 2026 5.910 5.930 5.890 5.895 26,441 -0.02(-0.33%)
Apr 23, 2026 5.940 5.947 5.880 5.914 34,703 -0.01(-0.10%)
Apr 22, 2026 5.930 5.950 5.900 5.920 47,756 +0.01(+0.17%)
Apr 21, 2026 5.950 5.950 5.910 5.910 50,003 -0.01(-0.17%)
Apr 20, 2026 5.920 5.983 5.920 5.920 41,559 -0.04(-0.67%)
Apr 17, 2026 5.940 5.990 5.910 5.960 98,448 +0.07(+1.19%)
Apr 16, 2026 5.840 5.930 5.840 5.890 119,311 +0.03(+0.51%)
Apr 15, 2026 5.920 5.925 5.850 5.860 46,910 -0.08(-1.35%)
Apr 14, 2026 5.900 5.960 5.900 5.940 77,472 +0.03(+0.51%)
Apr 13, 2026 5.850 5.910 5.850 5.910 57,751 +0.06(+1.03%)
Apr 10, 2026 5.900 5.930 5.840 5.850 46,792 -0.04(-0.68%)
Apr 09, 2026 5.870 5.910 5.870 5.890 12,315 +0.01(+0.17%)
Apr 08, 2026 5.880 5.960 5.855 5.880 51,190 +0.05(+0.94%)
Apr 07, 2026 5.810 5.840 5.790 5.825 42,454 -0.01(-0.26%)
Apr 06, 2026 5.830 5.840 5.800 5.840 44,028 +0.04(+0.64%)
Apr 02, 2026 5.830 5.840 5.800 5.803 78,536 -0.06(-0.97%)
Apr 01, 2026 5.910 5.922 5.770 5.860 96,512 +0.03(+0.51%)
Mar 31, 2026 5.800 5.830 5.735 5.830 89,773 +0.13(+2.28%)
Mar 30, 2026 5.750 5.754 5.660 5.700 60,050 -0.00(-0.09%)
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 67,513 -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 -0.10(-1.62%)
Feb 13, 2026 6.130 6.190 6.130 6.170 110,904 +0.05(+0.82%)
Feb 12, 2026 6.170 6.176 6.100 6.120 38,715 -0.05(-0.81%)
Feb 11, 2026 6.190 6.195 6.118 6.170 68,735 +0.02(+0.33%)
Feb 10, 2026 6.150 6.170 6.140 6.150 118,171 +0.00(+0.00%)
Feb 09, 2026 6.110 6.180 6.070 6.150 71,764 +0.04(+0.65%)
Feb 06, 2026 6.030 6.120 6.025 6.110 161,313 +0.11(+1.83%)
Feb 05, 2026 6.010 6.090 5.990 6.000 155,234 -0.02(-0.33%)
Feb 04, 2026 6.010 6.040 5.990 6.020 59,103 +0.01(+0.17%)
Feb 03, 2026 6.060 6.080 5.995 6.010 83,626 -0.07(-1.15%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.