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 )

7.472 +0.102 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2018 4.100 4.116 4.084 4.105 71,244 +0.01(+0.13%)
Jan 30, 2018 4.116 4.132 4.116 4.100 140,298 -0.04(-0.90%)
Jan 29, 2018 4.147 4.163 4.121 4.137 105,882 -0.01(-0.26%)
Jan 26, 2018 4.163 4.174 4.142 4.147 86,856 -0.02(-0.51%)
Jan 25, 2018 4.174 4.179 4.143 4.169 133,437 -0.01(-0.25%)
Jan 24, 2018 4.190 4.190 4.153 4.179 121,939 +0.01(+0.25%)
Jan 23, 2018 4.163 4.185 4.158 4.169 138,322 +0.02(+0.38%)
Jan 22, 2018 4.137 4.169 4.134 4.153 182,247 +0.01(+0.26%)
Jan 19, 2018 4.132 4.155 4.121 4.142 118,114 +0.01(+0.26%)
Jan 18, 2018 4.153 4.158 4.126 4.132 96,108 -0.03(-0.76%)
Jan 17, 2018 4.158 4.168 4.147 4.163 58,066 +0.01(+0.13%)
Jan 16, 2018 4.169 4.202 4.137 4.158 73,468 -0.01(-0.13%)
Jan 12, 2018 4.163 4.163 4.163 0 +0.02(+0.51%)
Jan 11, 2018 4.126 4.142 4.126 4.142 57,391 +0.02(+0.45%)
Jan 10, 2018 4.121 4.126 4.116 4.124 96,310 -0.00(-0.06%)
Jan 09, 2018 4.110 4.137 4.110 4.126 119,929 +0.01(+0.13%)
Jan 08, 2018 4.110 4.121 4.100 4.121 71,270 +0.02(+0.39%)
Jan 05, 2018 4.110 4.121 4.089 4.105 180,062 -0.01(-0.13%)
Jan 04, 2018 4.110 4.126 4.105 4.110 99,719 +0.01(+0.13%)
Jan 03, 2018 4.126 4.126 4.100 4.105 117,339 +0.00(+0.00%)
Jan 02, 2018 4.094 4.110 4.094 4.105 82,919 +0.01(+0.26%)
Dec 29, 2017 4.094 4.094 4.094 0 +0.02(+0.52%)
Dec 28, 2017 4.063 4.073 4.057 4.073 128,259 +0.01(+0.26%)
Dec 27, 2017 4.052 4.063 4.041 4.063 68,083 +0.03(+0.66%)
Dec 26, 2017 4.031 4.041 4.031 4.036 33,797 +0.00(+0.00%)
Dec 22, 2017 4.031 4.057 4.031 4.036 61,394 +0.01(+0.13%)
Dec 21, 2017 4.015 4.031 4.004 4.031 110,266 +0.01(+0.26%)
Dec 20, 2017 3.999 4.031 3.999 4.020 99,398 +0.02(+0.40%)
Dec 19, 2017 4.004 4.036 3.988 4.004 144,503 +0.01(+0.26%)
Dec 18, 2017 3.988 4.020 3.986 3.994 178,171 +0.01(+0.13%)
Dec 15, 2017 3.962 3.996 3.962 3.988 118,477 +0.02(+0.53%)
Dec 14, 2017 3.988 3.988 3.967 3.967 192,644 -0.03(-0.66%)
Dec 13, 2017 3.963 3.994 3.953 3.994 160,809 +0.02(+0.52%)
Dec 12, 2017 3.952 3.973 3.947 3.973 102,390 +0.03(+0.66%)
Dec 11, 2017 3.921 3.953 3.921 3.947 107,691 +0.02(+0.53%)
Dec 08, 2017 3.937 3.957 3.916 3.926 491,802 -0.01(-0.13%)
Dec 07, 2017 3.937 3.950 3.921 3.931 224,387 -0.01(-0.13%)
Dec 06, 2017 3.968 3.968 3.937 3.937 37,350 -0.03(-0.78%)
Dec 05, 2017 3.973 3.978 3.957 3.968 118,487 -0.01(-0.13%)
Dec 04, 2017 3.968 3.968 3.947 3.973 338,363 +0.03(+0.66%)
Dec 01, 2017 3.952 3.968 3.947 3.947 157,761 -0.02(-0.39%)
Nov 30, 2017 3.957 3.983 3.947 3.963 54,695 +0.01(+0.13%)
Nov 29, 2017 3.957 3.973 3.957 3.957 151,811 -0.01(-0.26%)
Nov 28, 2017 3.963 3.968 3.945 3.968 33,453 +0.00(+0.00%)
Nov 27, 2017 3.952 3.968 3.947 3.968 149,645 +0.01(+0.13%)
Nov 24, 2017 3.947 3.963 3.947 3.963 34,086 +0.03(+0.79%)
Nov 22, 2017 3.937 3.957 3.926 3.931 55,093 +0.00(+0.00%)
Nov 21, 2017 3.937 3.963 3.931 3.931 75,117 -0.01(-0.13%)
Nov 20, 2017 3.937 3.957 3.931 3.937 123,483 +0.01(+0.13%)
Nov 17, 2017 3.911 3.942 3.911 3.931 50,807 +0.02(+0.53%)
Nov 16, 2017 3.859 3.911 3.859 3.911 139,727 +0.06(+1.62%)
Nov 15, 2017 3.864 3.869 3.833 3.849 143,023 -0.03(-0.67%)
Nov 14, 2017 3.900 3.906 3.874 3.874 201,620 -0.04(-1.06%)
Nov 13, 2017 3.926 3.937 3.906 3.916 188,450 -0.03(-0.66%)
Nov 10, 2017 3.911 3.947 3.911 3.942 210,813 +0.02(+0.40%)
Nov 09, 2017 3.911 3.952 3.900 3.926 200,514 -0.03(-0.79%)
Nov 08, 2017 3.952 3.973 3.947 3.957 204,070 -0.01(-0.26%)
Nov 07, 2017 3.952 3.973 3.952 3.968 125,424 +0.01(+0.13%)
Nov 06, 2017 3.947 3.978 3.947 3.963 223,084 -0.01(-0.13%)
Nov 03, 2017 3.968 3.968 3.937 3.968 169,327 -0.00(-0.00%)
Nov 02, 2017 3.978 4.002 3.957 3.968 138,980 -0.02(-0.52%)
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.