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 (%)
Nov 28, 2014 3.351 3.359 3.347 3.359 43,522 +0.00(+0.00%)
Nov 26, 2014 3.351 3.359 3.359 3.359 79,422 +0.00(+0.12%)
Nov 25, 2014 3.359 3.359 3.351 3.355 105,387 +0.00(+0.00%)
Nov 24, 2014 3.351 3.363 3.343 3.355 93,054 +0.02(+0.47%)
Nov 21, 2014 3.343 3.363 3.335 3.339 89,902 +0.00(+0.12%)
Nov 20, 2014 3.316 3.339 3.312 3.335 152,690 +0.00(+0.12%)
Nov 19, 2014 3.327 3.331 3.304 3.331 93,331 +0.00(+0.12%)
Nov 18, 2014 3.304 3.331 3.300 3.327 128,692 +0.02(+0.71%)
Nov 17, 2014 3.304 3.319 3.300 3.304 87,451 -0.01(-0.24%)
Nov 14, 2014 3.312 3.319 3.304 3.312 98,646 +0.01(+0.24%)
Nov 13, 2014 3.319 3.327 3.297 3.304 91,990 -0.00(-0.12%)
Nov 12, 2014 3.312 3.323 3.308 3.308 71,434 -0.01(-0.24%)
Nov 11, 2014 3.300 3.319 3.300 3.316 83,386 +0.03(+0.84%)
Nov 10, 2014 3.308 3.319 3.288 3.288 84,131 -0.02(-0.48%)
Nov 07, 2014 3.316 3.327 3.304 3.304 122,094 -0.02(-0.47%)
Nov 06, 2014 3.339 3.339 3.319 3.319 72,714 -0.01(-0.35%)
Nov 05, 2014 3.347 3.355 3.304 3.331 155,966 +0.00(+0.12%)
Nov 04, 2014 3.347 3.347 3.316 3.327 128,860 -0.01(-0.35%)
Nov 03, 2014 3.355 3.374 3.335 3.339 112,151 -0.00(-0.02%)
Oct 31, 2014 3.378 3.378 3.339 3.340 136,153 +0.01(+0.38%)
Oct 30, 2014 3.327 3.359 3.198 3.327 130,209 +0.00(+0.00%)
Oct 29, 2014 3.339 3.363 3.308 3.327 240,785 -0.00(-0.12%)
Oct 28, 2014 3.339 3.347 3.323 3.331 129,135 +0.00(+0.00%)
Oct 27, 2014 3.327 3.335 3.331 3.331 71,689 +0.00(+0.00%)
Oct 24, 2014 3.319 3.331 3.300 3.331 81,810 +0.02(+0.71%)
Oct 23, 2014 3.300 3.335 3.300 3.308 145,880 +0.02(+0.72%)
Oct 22, 2014 3.319 3.319 3.272 3.284 263,894 -0.02(-0.48%)
Oct 21, 2014 3.264 3.312 3.264 3.300 172,642 +0.04(+1.33%)
Oct 20, 2014 3.257 3.257 3.241 3.257 86,494 +0.01(+0.36%)
Oct 17, 2014 3.225 3.278 3.217 3.245 129,079 +0.04(+1.10%)
Oct 16, 2014 3.088 3.257 3.072 3.209 389,130 +0.09(+2.77%)
Oct 15, 2014 3.143 3.143 2.986 3.123 593,093 -0.04(-1.12%)
Oct 14, 2014 3.178 3.202 3.143 3.158 199,623 -0.02(-0.62%)
Oct 13, 2014 3.233 3.261 3.178 3.178 234,291 -0.04(-1.26%)
Oct 10, 2014 3.276 3.284 3.217 3.219 154,084 -0.05(-1.52%)
Oct 09, 2014 3.319 3.319 3.253 3.268 130,202 -0.05(-1.54%)
Oct 08, 2014 3.280 3.319 3.261 3.319 105,718 +0.05(+1.56%)
Oct 07, 2014 3.308 3.308 3.264 3.268 123,492 -0.04(-1.30%)
Oct 06, 2014 3.319 3.323 3.308 3.312 125,480 -0.00(-0.12%)
Oct 03, 2014 3.308 3.343 3.288 3.316 298,097 +0.01(+0.36%)
Oct 02, 2014 3.288 3.308 3.249 3.304 246,563 +0.01(+0.24%)
Oct 01, 2014 3.316 3.319 3.288 3.296 160,334 -0.00(-0.12%)
Sep 30, 2014 3.351 3.359 3.300 3.300 266,490 -0.03(-0.83%)
Sep 29, 2014 3.327 3.347 3.316 3.327 103,725 -0.03(-0.82%)
Sep 26, 2014 3.343 3.355 3.331 3.355 93,996 +0.03(+0.94%)
Sep 25, 2014 3.378 3.378 3.316 3.323 197,767 -0.05(-1.63%)
Sep 24, 2014 3.367 3.378 3.355 3.378 189,226 +0.02(+0.58%)
Sep 23, 2014 3.351 3.367 3.335 3.359 115,160 +0.01(+0.35%)
Sep 22, 2014 3.374 3.374 3.347 3.347 55,967 -0.02(-0.70%)
Sep 19, 2014 3.394 3.394 3.371 3.371 82,790 -0.02(-0.58%)
Sep 18, 2014 3.394 3.394 3.378 3.390 118,281 +0.01(+0.35%)
Sep 17, 2014 3.386 3.386 3.370 3.378 79,656 +0.00(+0.12%)
Sep 16, 2014 3.382 3.382 3.351 3.374 785,914 -0.00(-0.12%)
Sep 15, 2014 3.449 3.449 3.374 3.378 166,423 +0.00(+0.00%)
Sep 12, 2014 3.351 3.378 3.348 3.378 123,321 +0.02(+0.57%)
Sep 11, 2014 3.355 3.371 3.348 3.359 116,359 -0.01(-0.23%)
Sep 10, 2014 3.363 3.382 3.359 3.367 147,743 +0.01(+0.34%)
Sep 09, 2014 3.375 3.390 3.351 3.355 83,244 -0.02(-0.57%)
Sep 08, 2014 3.409 3.413 3.375 3.375 61,094 -0.03(-0.79%)
Sep 05, 2014 3.394 3.401 3.382 3.401 94,879 +0.01(+0.34%)
Sep 04, 2014 3.390 3.401 3.378 3.390 103,323 +0.01(+0.23%)
Sep 03, 2014 3.401 3.401 3.375 3.382 129,956 -0.00(-0.11%)
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.