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 UNCHANGED
Streaming Delayed 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 30, 2016 3.726 3.737 3.721 3.731 26,512 +0.01(+0.25%)
Nov 29, 2016 3.721 3.736 3.721 3.721 46,746 -0.01(-0.38%)
Nov 28, 2016 3.745 3.764 3.736 3.736 59,925 -0.04(-1.00%)
Nov 25, 2016 3.731 3.788 3.731 3.774 36,371 +0.03(+0.88%)
Nov 23, 2016 3.740 3.740 3.740 0 -0.01(-0.25%)
Nov 22, 2016 3.731 3.759 3.721 3.750 77,084 +0.03(+0.76%)
Nov 21, 2016 3.698 3.750 3.698 3.721 86,600 +0.02(+0.51%)
Nov 18, 2016 3.717 3.717 3.698 3.703 34,609 -0.00(-0.13%)
Nov 17, 2016 3.693 3.731 3.684 3.707 43,316 +0.02(+0.64%)
Nov 16, 2016 3.669 3.698 3.669 3.684 73,939 -0.00(-0.13%)
Nov 15, 2016 3.674 3.707 3.665 3.688 45,263 +0.01(+0.39%)
Nov 14, 2016 3.688 3.693 3.660 3.674 26,926 -0.01(-0.26%)
Nov 11, 2016 3.669 3.681 3.660 3.684 32,465 -0.01(-0.26%)
Nov 10, 2016 3.665 3.698 3.641 3.693 142,861 +0.06(+1.56%)
Nov 09, 2016 3.589 3.651 3.566 3.636 100,027 +0.01(+0.39%)
Nov 08, 2016 3.622 3.636 3.599 3.622 68,439 +0.01(+0.29%)
Nov 07, 2016 3.608 3.612 3.594 3.612 32,169 +0.05(+1.30%)
Nov 04, 2016 3.561 3.575 3.551 3.565 77,304 +0.00(+0.00%)
Nov 03, 2016 3.580 3.599 3.561 3.565 108,727 -0.00(-0.13%)
Nov 02, 2016 3.589 3.608 3.570 3.570 193,253 -0.04(-1.05%)
Nov 01, 2016 3.655 3.655 3.594 3.608 37,003 -0.03(-0.91%)
Oct 31, 2016 3.669 3.669 3.641 3.641 65,134 -0.04(-1.16%)
Oct 28, 2016 3.665 3.721 3.665 3.684 102,983 -0.00(-0.13%)
Oct 27, 2016 3.669 3.688 3.665 3.688 67,445 +0.03(+0.92%)
Oct 26, 2016 3.660 3.665 3.636 3.655 38,042 -0.01(-0.40%)
Oct 25, 2016 3.679 3.693 3.669 3.670 58,624 -0.01(-0.38%)
Oct 24, 2016 3.684 3.684 3.665 3.684 51,976 +0.03(+0.78%)
Oct 21, 2016 3.655 3.665 3.651 3.655 58,007 +0.01(+0.26%)
Oct 20, 2016 3.660 3.665 3.632 3.646 80,700 -0.02(-0.52%)
Oct 19, 2016 3.646 3.665 3.636 3.665 51,823 +0.02(+0.45%)
Oct 18, 2016 3.646 3.660 3.641 3.648 58,755 +0.02(+0.59%)
Oct 17, 2016 3.655 3.660 3.584 3.627 328,988 -0.01(-0.39%)
Oct 14, 2016 3.655 3.671 3.641 3.641 89,225 +0.00(+0.00%)
Oct 13, 2016 3.636 3.665 3.613 3.641 59,335 -0.00(-0.13%)
Oct 12, 2016 3.665 3.674 3.646 3.646 59,333 -0.01(-0.39%)
Oct 11, 2016 3.698 3.699 3.651 3.660 53,223 -0.05(-1.40%)
Oct 10, 2016 3.688 3.721 3.688 3.712 51,483 +0.02(+0.51%)
Oct 07, 2016 3.707 3.707 3.676 3.693 63,674 +0.00(+0.00%)
Oct 06, 2016 3.684 3.707 3.679 3.693 148,450 +0.00(+0.00%)
Oct 05, 2016 3.674 3.698 3.674 3.693 63,505 +0.01(+0.39%)
Oct 04, 2016 3.674 3.688 3.651 3.679 112,764 -0.01(-0.26%)
Oct 03, 2016 3.688 3.693 3.660 3.688 100,261 +0.01(+0.26%)
Sep 30, 2016 3.665 3.712 3.665 3.679 145,445 +0.04(+1.04%)
Sep 29, 2016 3.665 3.693 3.641 3.641 140,594 -0.03(-0.77%)
Sep 28, 2016 3.627 3.684 3.622 3.669 113,273 +0.03(+0.78%)
Sep 27, 2016 3.599 3.646 3.599 3.641 87,175 +0.03(+0.93%)
Sep 26, 2016 3.613 3.617 3.594 3.607 35,787 +0.01(+0.25%)
Sep 23, 2016 3.622 3.627 3.594 3.599 28,703 -0.02(-0.65%)
Sep 22, 2016 3.627 3.636 3.622 3.622 38,978 +0.01(+0.39%)
Sep 21, 2016 3.603 3.617 3.594 3.608 39,702 +0.02(+0.53%)
Sep 20, 2016 3.599 3.608 3.584 3.589 76,020 +0.00(+0.00%)
Sep 19, 2016 3.617 3.641 3.584 3.589 88,804 -0.01(-0.26%)
Sep 16, 2016 3.617 3.688 3.599 3.599 231,949 -0.03(-0.78%)
Sep 15, 2016 3.608 3.627 3.599 3.627 45,885 +0.01(+0.39%)
Sep 14, 2016 3.594 3.651 3.589 3.613 124,405 +0.03(+0.79%)
Sep 13, 2016 3.626 3.640 3.575 3.584 114,625 -0.04(-1.02%)
Sep 12, 2016 3.598 3.654 3.594 3.621 56,620 +0.01(+0.38%)
Sep 09, 2016 3.640 3.644 3.607 3.607 90,499 -0.06(-1.51%)
Sep 08, 2016 3.663 3.677 3.649 3.663 154,326 +0.00(+0.00%)
Sep 07, 2016 3.640 3.649 3.626 3.663 64,007 +0.02(+0.63%)
Sep 06, 2016 3.663 3.668 3.631 3.640 37,756 -0.02(-0.51%)
Sep 02, 2016 3.640 3.658 3.658 3.658 80,536 +0.04(+1.02%)
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.