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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.172 -0.018 (-0.29%)

Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	6.190	6.250	6.150	6.172	28,284	-0.08(-1.25%)
Sep 15, 2025	6.270	6.270	6.206	6.250	39,587	+0.01(+0.16%)
Sep 12, 2025	6.250	6.250	6.230	6.240	27,488	-0.02(-0.40%)
Sep 11, 2025	6.250	6.280	6.244	6.265	29,103	+0.02(+0.40%)
Sep 10, 2025	6.230	6.260	6.220	6.240	39,427	+0.00(+0.00%)
Sep 09, 2025	6.250	6.269	6.240	6.240	55,019	-0.04(-0.64%)
Sep 08, 2025	6.300	6.300	6.250	6.280	62,109	+0.01(+0.16%)
Sep 05, 2025	6.300	6.310	6.267	6.270	37,999	-0.03(-0.40%)
Sep 04, 2025	6.280	6.295	6.260	6.295	47,402	+0.01(+0.24%)
Sep 03, 2025	6.310	6.310	6.270	6.280	83,137	-0.04(-0.63%)
Sep 02, 2025	6.320	6.320	6.262	6.320	114,187	+0.00(+0.00%)
Aug 29, 2025	6.270	6.320	6.258	6.320	49,477	+0.05(+0.80%)
Aug 28, 2025	6.250	6.290	6.240	6.270	73,221	+0.00(+0.00%)
Aug 27, 2025	6.240	6.280	6.240	6.270	25,665	+0.00(+0.00%)
Aug 26, 2025	6.250	6.280	6.250	6.270	33,098	+0.01(+0.16%)
Aug 25, 2025	6.240	6.270	6.230	6.260	150,380	+0.01(+0.16%)
Aug 22, 2025	6.180	6.253	6.170	6.250	62,703	+0.10(+1.63%)
Aug 21, 2025	6.160	6.210	6.150	6.150	80,847	-0.08(-1.28%)
Aug 20, 2025	6.220	6.270	6.180	6.230	54,273	+0.03(+0.40%)
Aug 19, 2025	6.210	6.257	6.200	6.205	27,632	+0.00(+0.08%)
Aug 18, 2025	6.200	6.235	6.190	6.200	35,151	+0.00(+0.00%)
Aug 15, 2025	6.220	6.236	6.190	6.200	11,813	+0.01(+0.16%)
Aug 14, 2025	6.210	6.210	6.170	6.190	27,770	-0.01(-0.16%)
Aug 13, 2025	6.190	6.220	6.152	6.200	27,300	+0.03(+0.48%)
Aug 12, 2025	6.131	6.200	6.111	6.170	71,522	+0.05(+0.81%)
Aug 11, 2025	6.101	6.140	6.101	6.121	37,397	-0.01(-0.16%)
Aug 08, 2025	6.111	6.150	6.111	6.131	19,766	+0.00(+0.08%)
Aug 07, 2025	6.101	6.140	6.101	6.126	26,824	+0.05(+0.90%)
Aug 06, 2025	6.091	6.101	6.071	6.071	26,673	+0.00(+0.00%)
Aug 05, 2025	6.091	6.128	6.071	6.071	27,653	-0.04(-0.65%)
Aug 04, 2025	6.101	6.140	6.071	6.111	82,533	+0.03(+0.49%)
Aug 01, 2025	6.111	6.180	6.022	6.081	88,622	-0.04(-0.65%)
Jul 31, 2025	6.091	6.154	6.091	6.121	121,055	+0.03(+0.49%)
Jul 30, 2025	6.170	6.170	6.081	6.091	87,679	-0.07(-1.13%)
Jul 29, 2025	6.200	6.200	6.131	6.160	52,797	+0.00(+0.00%)
Jul 28, 2025	6.170	6.189	6.160	6.160	51,311	-0.04(-0.64%)
Jul 25, 2025	6.140	6.210	6.140	6.200	72,892	+0.05(+0.81%)
Jul 24, 2025	6.150	6.184	6.131	6.150	39,019	+0.01(+0.16%)
Jul 23, 2025	6.131	6.190	6.126	6.140	71,468	+0.00(+0.00%)
Jul 22, 2025	6.131	6.188	6.131	6.140	73,268	+0.01(+0.16%)
Jul 21, 2025	6.150	6.190	6.131	6.131	59,683	-0.05(-0.80%)
Jul 18, 2025	6.210	6.215	6.140	6.180	43,992	+0.01(+0.24%)
Jul 17, 2025	6.131	6.170	6.121	6.165	33,190	+0.04(+0.73%)
Jul 16, 2025	6.101	6.163	6.099	6.121	61,360	-0.02(-0.32%)
Jul 15, 2025	6.160	6.212	6.140	6.140	66,619	-0.03(-0.48%)
Jul 14, 2025	6.160	6.229	6.131	6.170	44,390	-0.01(-0.16%)
Jul 11, 2025	6.190	6.219	6.170	6.180	54,632	-0.05(-0.79%)
Jul 10, 2025	6.180	6.229	6.180	6.229	37,219	+0.05(+0.79%)
Jul 09, 2025	6.170	6.183	6.160	6.180	34,991	+0.01(+0.16%)
Jul 08, 2025	6.131	6.195	6.131	6.170	32,147	+0.04(+0.64%)
Jul 07, 2025	6.170	6.180	6.130	6.131	64,057	-0.08(-1.28%)
Jul 03, 2025	6.209	6.219	6.200	6.210	18,381	+0.02(+0.33%)
Jul 02, 2025	6.180	6.209	6.131	6.190	51,994	-0.01(-0.16%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.42	-0.34 (-0.14%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices