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 (%)
Dec 31, 2014 3.279 3.263 3.263 3.263 366,268 +0.01(+0.25%)
Dec 30, 2014 3.303 3.303 3.252 3.254 262,393 -0.04(-1.22%)
Dec 29, 2014 3.315 3.315 3.287 3.295 84,097 -0.02(-0.48%)
Dec 26, 2014 3.327 3.331 3.307 3.311 47,579 -0.00(-0.12%)
Dec 24, 2014 3.319 3.315 3.315 3.315 91,068 +0.02(+0.49%)
Dec 23, 2014 3.287 3.315 3.283 3.299 135,262 +0.02(+0.49%)
Dec 22, 2014 3.299 3.311 3.283 3.283 101,384 -0.02(-0.61%)
Dec 19, 2014 3.315 3.323 3.295 3.303 149,391 -0.01(-0.36%)
Dec 18, 2014 3.275 3.315 3.275 3.315 121,599 +0.06(+1.77%)
Dec 17, 2014 3.218 3.258 3.202 3.257 103,827 +0.05(+1.57%)
Dec 16, 2014 3.226 3.242 3.206 3.206 143,031 -0.03(-0.87%)
Dec 15, 2014 3.250 3.279 3.226 3.234 187,867 +0.01(+0.25%)
Dec 12, 2014 3.246 3.250 3.226 3.226 101,981 -0.03(-0.84%)
Dec 11, 2014 3.226 3.269 3.226 3.254 153,851 +0.04(+1.10%)
Dec 10, 2014 3.270 3.273 3.199 3.219 235,286 -0.05(-1.68%)
Dec 09, 2014 3.285 3.289 3.266 3.273 169,370 -0.04(-1.07%)
Dec 08, 2014 3.321 3.332 3.309 3.309 80,959 -0.02(-0.71%)
Dec 05, 2014 3.352 3.356 3.332 3.332 38,739 -0.02(-0.46%)
Dec 04, 2014 3.344 3.360 3.344 3.348 67,547 +0.00(+0.11%)
Dec 03, 2014 3.344 3.344 3.336 3.344 83,225 +0.01(+0.35%)
Dec 02, 2014 3.313 3.336 3.313 3.332 66,392 +0.02(+0.47%)
Dec 01, 2014 3.340 3.344 3.317 3.317 84,176 -0.04(-1.05%)
Nov 28, 2014 3.344 3.352 3.340 3.352 43,611 +0.00(+0.00%)
Nov 26, 2014 3.344 3.352 3.352 3.352 79,585 +0.00(+0.12%)
Nov 25, 2014 3.352 3.352 3.344 3.348 105,603 +0.00(+0.00%)
Nov 24, 2014 3.344 3.356 3.336 3.348 93,244 +0.02(+0.47%)
Nov 21, 2014 3.336 3.356 3.328 3.332 90,086 +0.00(+0.12%)
Nov 20, 2014 3.309 3.332 3.305 3.328 153,002 +0.00(+0.12%)
Nov 19, 2014 3.321 3.324 3.297 3.324 93,522 +0.00(+0.12%)
Nov 18, 2014 3.297 3.324 3.293 3.321 128,955 +0.02(+0.71%)
Nov 17, 2014 3.297 3.313 3.293 3.297 87,630 -0.01(-0.24%)
Nov 14, 2014 3.305 3.313 3.297 3.305 98,848 +0.01(+0.24%)
Nov 13, 2014 3.313 3.321 3.290 3.297 92,178 -0.00(-0.12%)
Nov 12, 2014 3.305 3.317 3.301 3.301 71,580 -0.01(-0.24%)
Nov 11, 2014 3.293 3.313 3.293 3.309 83,556 +0.03(+0.84%)
Nov 10, 2014 3.301 3.313 3.281 3.281 84,304 -0.02(-0.48%)
Nov 07, 2014 3.309 3.321 3.297 3.297 122,344 -0.02(-0.47%)
Nov 06, 2014 3.332 3.332 3.313 3.313 72,863 -0.01(-0.35%)
Nov 05, 2014 3.340 3.348 3.297 3.324 156,285 +0.00(+0.12%)
Nov 04, 2014 3.340 3.340 3.309 3.321 129,124 -0.01(-0.35%)
Nov 03, 2014 3.348 3.368 3.328 3.332 112,380 -0.00(-0.02%)
Oct 31, 2014 3.371 3.371 3.332 3.333 136,432 +0.01(+0.38%)
Oct 30, 2014 3.321 3.352 3.191 3.321 130,476 +0.00(+0.00%)
Oct 29, 2014 3.332 3.356 3.301 3.321 241,278 -0.00(-0.12%)
Oct 28, 2014 3.332 3.340 3.317 3.324 129,399 +0.00(+0.00%)
Oct 27, 2014 3.321 3.328 3.324 3.324 71,835 +0.00(+0.00%)
Oct 24, 2014 3.313 3.324 3.293 3.324 81,977 +0.02(+0.71%)
Oct 23, 2014 3.293 3.328 3.293 3.301 146,178 +0.02(+0.72%)
Oct 22, 2014 3.313 3.313 3.266 3.277 264,434 -0.02(-0.48%)
Oct 21, 2014 3.258 3.305 3.258 3.293 172,995 +0.04(+1.33%)
Oct 20, 2014 3.250 3.250 3.234 3.250 86,671 +0.01(+0.36%)
Oct 17, 2014 3.219 3.272 3.211 3.238 129,343 +0.04(+1.10%)
Oct 16, 2014 3.081 3.250 3.066 3.203 389,926 +0.09(+2.77%)
Oct 15, 2014 3.136 3.136 2.979 3.117 594,306 -0.04(-1.12%)
Oct 14, 2014 3.172 3.195 3.136 3.152 200,031 -0.02(-0.62%)
Oct 13, 2014 3.226 3.254 3.172 3.172 234,770 -0.04(-1.26%)
Oct 10, 2014 3.270 3.277 3.211 3.212 154,400 -0.05(-1.52%)
Oct 09, 2014 3.313 3.313 3.246 3.262 130,468 -0.05(-1.54%)
Oct 08, 2014 3.273 3.313 3.254 3.313 105,934 +0.05(+1.56%)
Oct 07, 2014 3.301 3.301 3.258 3.262 123,744 -0.04(-1.30%)
Oct 06, 2014 3.313 3.317 3.301 3.305 125,736 -0.00(-0.12%)
Oct 03, 2014 3.301 3.336 3.281 3.309 298,706 +0.01(+0.36%)
Oct 02, 2014 3.281 3.301 3.242 3.297 247,068 +0.01(+0.24%)
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.