Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

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

7.370 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 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 (%)
May 31, 2023 6.760 6.796 6.687 6.697 80,378 -0.06(-0.94%)
May 30, 2023 6.887 6.914 6.737 6.760 43,458 -0.07(-1.06%)
May 26, 2023 6.742 6.859 6.714 6.832 86,568 +0.09(+1.34%)
May 25, 2023 6.859 6.907 6.733 6.742 54,196 -0.19(-2.75%)
May 24, 2023 6.977 6.995 6.687 6.932 141,811 -0.01(-0.13%)
May 23, 2023 6.914 7.028 6.830 6.941 76,338 +0.05(+0.66%)
May 22, 2023 6.869 6.923 6.751 6.896 76,443 +0.10(+1.47%)
May 19, 2023 6.887 6.914 6.751 6.796 53,631 -0.06(-0.92%)
May 18, 2023 6.950 6.968 6.769 6.859 67,249 -0.04(-0.53%)
May 17, 2023 6.914 6.950 6.823 6.896 85,643 -0.02(-0.26%)
May 16, 2023 6.968 6.980 6.896 6.914 92,380 -0.07(-1.04%)
May 15, 2023 7.068 7.186 6.950 6.986 149,342 -0.07(-1.03%)
May 12, 2023 7.213 7.285 7.023 7.059 87,790 -0.11(-1.52%)
May 11, 2023 7.294 7.294 7.140 7.168 65,137 -0.10(-1.37%)
May 10, 2023 7.322 7.349 7.231 7.267 41,908 -0.04(-0.50%)
May 09, 2023 7.439 7.439 7.213 7.303 69,545 -0.22(-2.89%)
May 08, 2023 7.485 7.548 7.380 7.521 24,077 +0.06(+0.85%)
May 05, 2023 7.376 7.521 7.376 7.458 23,920 +0.13(+1.73%)
May 04, 2023 7.403 7.458 7.267 7.331 49,451 -0.13(-1.70%)
May 03, 2023 7.584 7.584 7.177 7.458 148,745 -0.12(-1.56%)
May 02, 2023 7.603 7.630 7.349 7.575 145,687 +0.00(+0.00%)
May 01, 2023 7.593 7.729 7.430 7.575 101,594 -0.02(-0.24%)
Apr 28, 2023 7.711 7.720 7.575 7.593 94,665 -0.14(-1.87%)
Apr 27, 2023 7.612 7.793 7.594 7.738 97,787 +0.13(+1.67%)
Apr 26, 2023 7.593 7.648 7.548 7.612 77,179 +0.00(+0.00%)
Apr 25, 2023 7.648 7.675 7.557 7.612 65,333 -0.10(-1.29%)
Apr 24, 2023 7.603 7.747 7.486 7.711 130,914 +0.14(+1.92%)
Apr 21, 2023 7.566 7.639 7.503 7.566 53,612 -0.02(-0.24%)
Apr 20, 2023 7.566 7.630 7.566 7.584 49,695 -0.03(-0.36%)
Apr 19, 2023 7.566 7.657 7.504 7.612 41,420 +0.02(+0.24%)
Apr 18, 2023 7.539 7.630 7.503 7.593 73,755 +0.07(+0.96%)
Apr 17, 2023 7.430 7.521 7.421 7.521 39,890 +0.10(+1.34%)
Apr 14, 2023 7.503 7.530 7.403 7.421 43,980 -0.05(-0.73%)
Apr 13, 2023 7.376 7.521 7.335 7.476 132,955 +0.14(+1.85%)
Apr 12, 2023 7.385 7.385 7.322 7.340 35,171 -0.03(-0.37%)
Apr 11, 2023 7.276 7.385 7.258 7.367 59,242 +0.07(+0.99%)
Apr 10, 2023 7.140 7.353 7.070 7.294 50,482 +0.13(+1.77%)
Apr 06, 2023 7.213 7.217 7.113 7.168 57,637 -0.04(-0.50%)
Apr 05, 2023 7.140 7.340 7.122 7.204 85,921 +0.03(+0.38%)
Apr 04, 2023 7.195 7.242 7.159 7.177 57,225 -0.01(-0.13%)
Apr 03, 2023 7.204 7.367 7.157 7.186 23,150 -0.02(-0.25%)
Mar 31, 2023 7.313 7.430 7.204 7.204 148,117 -0.05(-0.63%)
Mar 30, 2023 7.249 7.249 7.186 7.249 48,660 +0.03(+0.38%)
Mar 29, 2023 7.014 7.249 7.014 7.222 86,336 +0.24(+3.37%)
Mar 28, 2023 7.023 7.050 6.938 6.986 16,495 -0.07(-1.03%)
Mar 27, 2023 7.168 7.204 7.027 7.059 26,289 -0.10(-1.39%)
Mar 24, 2023 6.905 7.186 6.814 7.159 78,352 +0.24(+3.54%)
Mar 23, 2023 6.923 6.977 6.905 6.914 20,344 +0.00(+0.00%)
Mar 22, 2023 6.968 7.032 6.914 6.914 26,338 -0.06(-0.91%)
Mar 21, 2023 6.977 7.068 6.977 6.977 57,234 +0.04(+0.52%)
Mar 20, 2023 7.122 7.122 6.941 6.941 67,489 -0.15(-2.17%)
Mar 17, 2023 7.140 7.213 7.095 7.095 46,130 -0.13(-1.76%)
Mar 16, 2023 7.249 7.349 7.140 7.222 96,427 -0.05(-0.75%)
Mar 15, 2023 7.023 7.340 6.905 7.276 176,674 +0.17(+2.42%)
Mar 14, 2023 7.113 7.219 7.060 7.104 71,748 +0.10(+1.39%)
Mar 13, 2023 6.918 7.086 6.865 7.007 69,872 +0.00(+0.00%)
Mar 10, 2023 7.131 7.166 7.007 7.007 68,942 -0.14(-1.98%)
Mar 09, 2023 7.060 7.210 7.060 7.148 106,373 +0.07(+1.00%)
Mar 08, 2023 7.086 7.149 7.033 7.078 26,039 +0.02(+0.25%)
Mar 07, 2023 7.104 7.174 7.060 7.060 49,147 -0.07(-0.93%)
Mar 06, 2023 7.157 7.219 7.104 7.126 64,220 -0.06(-0.80%)
Mar 03, 2023 7.122 7.184 7.122 7.184 31,775 +0.06(+0.87%)
Mar 02, 2023 7.042 7.148 6.989 7.122 49,380 +0.08(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.