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: 6:30 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 (%)
Mar 31, 2014 3.110 3.125 3.106 3.110 156,009 +0.00(+0.12%)
Mar 28, 2014 3.110 3.125 3.099 3.106 124,846 +0.01(+0.24%)
Mar 27, 2014 3.118 3.118 3.091 3.099 82,105 -0.01(-0.36%)
Mar 26, 2014 3.125 3.133 3.106 3.110 176,128 +0.00(+0.00%)
Mar 25, 2014 3.076 3.118 3.073 3.110 152,726 +0.04(+1.22%)
Mar 24, 2014 3.076 3.095 3.065 3.073 115,273 -0.01(-0.37%)
Mar 21, 2014 3.088 3.106 3.076 3.084 74,779 +0.00(+0.11%)
Mar 20, 2014 3.095 3.118 3.080 3.080 134,033 -0.01(-0.48%)
Mar 19, 2014 3.110 3.129 3.091 3.095 146,317 -0.00(-0.12%)
Mar 18, 2014 3.125 3.129 3.099 3.099 124,192 -0.02(-0.48%)
Mar 17, 2014 3.136 3.136 3.065 3.114 174,080 +0.03(+0.98%)
Mar 14, 2014 3.088 3.088 3.073 3.084 162,581 +0.01(+0.24%)
Mar 13, 2014 3.084 3.088 3.062 3.076 123,562 -0.00(-0.00%)
Mar 12, 2014 3.069 3.076 3.054 3.076 54,285 +0.02(+0.60%)
Mar 11, 2014 3.080 3.091 3.058 3.058 104,325 -0.01(-0.24%)
Mar 10, 2014 3.062 3.080 3.062 3.065 121,021 +0.01(+0.24%)
Mar 07, 2014 3.091 3.091 3.054 3.058 98,252 -0.02(-0.60%)
Mar 06, 2014 3.084 3.088 3.073 3.076 78,442 +0.01(+0.24%)
Mar 05, 2014 3.084 3.084 3.065 3.069 92,089 -0.01(-0.24%)
Mar 04, 2014 3.069 3.080 3.065 3.076 158,893 +0.04(+1.46%)
Mar 03, 2014 3.062 3.062 3.029 3.032 150,632 -0.04(-1.32%)
Feb 28, 2014 3.058 3.099 3.058 3.073 130,986 +0.01(+0.48%)
Feb 27, 2014 3.065 3.065 3.051 3.058 72,586 +0.00(+0.00%)
Feb 26, 2014 3.073 3.073 3.054 3.058 78,323 -0.01(-0.36%)
Feb 25, 2014 3.073 3.073 3.054 3.069 50,192 -0.00(-0.12%)
Feb 24, 2014 3.062 3.088 3.062 3.073 118,692 +0.01(+0.36%)
Feb 21, 2014 3.062 3.062 3.058 3.062 55,584 +0.00(+0.12%)
Feb 20, 2014 3.054 3.062 3.047 3.058 92,184 +0.01(+0.48%)
Feb 19, 2014 3.058 3.069 3.043 3.043 106,902 -0.01(-0.36%)
Feb 18, 2014 3.054 3.069 3.054 3.054 65,931 +0.00(+0.12%)
Feb 14, 2014 3.036 3.051 3.051 3.051 50,543 +0.01(+0.36%)
Feb 13, 2014 3.036 3.047 3.025 3.040 72,619 -0.00(-0.12%)
Feb 12, 2014 3.036 3.043 3.030 3.043 78,179 +0.01(+0.24%)
Feb 11, 2014 3.014 3.036 3.014 3.036 73,393 +0.03(+1.15%)
Feb 10, 2014 3.003 3.010 2.992 3.001 58,752 -0.00(-0.05%)
Feb 07, 2014 2.984 3.003 2.981 3.003 78,160 +0.03(+1.12%)
Feb 06, 2014 2.951 2.981 2.951 2.970 235,453 +0.02(+0.75%)
Feb 05, 2014 2.944 2.948 2.929 2.948 110,562 +0.01(+0.25%)
Feb 04, 2014 2.933 2.948 2.926 2.940 140,855 +0.02(+0.76%)
Feb 03, 2014 2.988 2.988 2.915 2.918 206,111 -0.07(-2.22%)
Jan 31, 2014 2.981 2.992 2.970 2.984 72,665 -0.01(-0.37%)
Jan 30, 2014 2.970 2.999 2.970 2.996 72,611 +0.03(+0.97%)
Jan 29, 2014 2.981 2.984 2.967 2.967 80,043 -0.03(-0.84%)
Jan 28, 2014 2.977 2.998 2.977 2.992 65,989 +0.01(+0.25%)
Jan 27, 2014 2.996 2.996 2.966 2.984 86,442 +0.00(+0.00%)
Jan 24, 2014 3.010 3.010 2.981 2.984 190,899 -0.03(-0.98%)
Jan 23, 2014 3.032 3.036 3.007 3.014 188,306 -0.02(-0.61%)
Jan 22, 2014 3.051 3.051 3.016 3.032 938,482 -0.01(-0.24%)
Jan 21, 2014 3.062 3.065 3.040 3.040 146,823 -0.01(-0.48%)
Jan 17, 2014 3.047 3.054 3.054 3.054 114,945 +0.02(+0.61%)
Jan 16, 2014 3.054 3.054 3.032 3.036 66,679 -0.01(-0.36%)
Jan 15, 2014 3.025 3.047 3.029 3.047 57,668 +0.02(+0.73%)
Jan 14, 2014 3.047 3.051 3.021 3.025 77,499 -0.00(-0.12%)
Jan 13, 2014 3.051 3.051 3.029 3.029 113,279 -0.02(-0.50%)
Jan 10, 2014 3.065 3.065 3.036 3.044 118,709 -0.01(-0.46%)
Jan 09, 2014 3.047 3.058 3.040 3.058 133,662 +0.02(+0.61%)
Jan 08, 2014 3.043 3.054 3.025 3.040 81,508 -0.00(-0.12%)
Jan 07, 2014 3.010 3.043 3.010 3.043 199,828 +0.04(+1.47%)
Jan 06, 2014 3.021 3.021 2.992 2.999 161,325 +0.01(+0.25%)
Jan 03, 2014 2.984 2.999 2.981 2.992 167,328 +0.01(+0.37%)
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.