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 (%)
May 28, 2021 6.247 6.247 6.133 6.164 134,070 -0.04(-0.61%)
May 27, 2021 6.179 6.262 6.164 6.201 76,261 +0.03(+0.49%)
May 26, 2021 6.118 6.186 6.118 6.171 93,231 +0.05(+0.74%)
May 25, 2021 6.111 6.133 6.103 6.126 110,642 +0.02(+0.37%)
May 24, 2021 6.118 6.118 6.096 6.103 63,296 -0.02(-0.25%)
May 21, 2021 6.118 6.149 6.073 6.118 86,459 +0.01(+0.12%)
May 20, 2021 6.141 6.141 6.103 6.111 41,172 +0.00(+0.00%)
May 19, 2021 6.081 6.118 6.081 6.111 84,485 -0.02(-0.25%)
May 18, 2021 6.088 6.140 6.081 6.126 97,031 +0.05(+0.75%)
May 17, 2021 6.028 6.088 6.020 6.081 106,079 +0.06(+1.00%)
May 14, 2021 6.020 6.028 5.982 6.020 82,970 +0.05(+0.76%)
May 13, 2021 5.960 6.005 5.945 5.975 150,863 +0.03(+0.51%)
May 12, 2021 5.990 6.073 5.922 5.945 170,474 -0.08(-1.38%)
May 11, 2021 6.050 6.073 6.013 6.028 78,380 -0.08(-1.24%)
May 10, 2021 6.103 6.118 6.096 6.103 80,005 +0.00(+0.00%)
May 07, 2021 6.096 6.111 6.081 6.103 69,073 +0.04(+0.62%)
May 06, 2021 6.096 6.111 6.043 6.065 228,703 -0.01(-0.12%)
May 05, 2021 6.050 6.081 6.043 6.073 116,185 +0.02(+0.37%)
May 04, 2021 5.997 6.050 5.990 6.050 90,448 +0.05(+0.88%)
May 03, 2021 6.005 6.058 5.982 5.997 88,920 -0.01(-0.13%)
Apr 30, 2021 5.922 6.028 5.922 6.005 80,492 +0.03(+0.51%)
Apr 29, 2021 5.937 5.990 5.937 5.975 93,029 +0.05(+0.76%)
Apr 28, 2021 5.937 5.952 5.922 5.929 56,155 -0.02(-0.25%)
Apr 27, 2021 5.960 5.982 5.945 5.945 54,688 -0.02(-0.25%)
Apr 26, 2021 5.952 5.982 5.952 5.960 40,896 +0.01(+0.13%)
Apr 23, 2021 5.975 5.982 5.952 5.952 56,265 +0.01(+0.19%)
Apr 22, 2021 5.975 5.990 5.937 5.941 80,946 -0.01(-0.19%)
Apr 21, 2021 5.967 5.997 5.937 5.952 77,908 -0.03(-0.44%)
Apr 20, 2021 5.997 6.028 5.967 5.979 76,168 -0.02(-0.31%)
Apr 19, 2021 5.997 6.013 5.982 5.997 51,262 +0.02(+0.38%)
Apr 16, 2021 5.990 6.050 5.975 5.975 114,516 +0.05(+0.76%)
Apr 15, 2021 5.929 5.945 5.929 5.929 80,516 +0.03(+0.51%)
Apr 14, 2021 5.990 6.028 5.899 5.899 198,523 -0.11(-1.88%)
Apr 13, 2021 5.990 6.028 5.945 6.013 105,236 +0.04(+0.63%)
Apr 12, 2021 5.937 5.994 5.937 5.975 116,387 +0.01(+0.13%)
Apr 09, 2021 5.907 5.967 5.892 5.967 136,625 +0.06(+1.02%)
Apr 08, 2021 5.892 5.929 5.892 5.907 121,305 +0.01(+0.13%)
Apr 07, 2021 5.877 5.914 5.877 5.899 131,958 +0.02(+0.39%)
Apr 06, 2021 5.892 5.945 5.869 5.877 112,980 -0.02(-0.38%)
Apr 05, 2021 5.869 5.929 5.839 5.899 155,823 +0.05(+0.77%)
Apr 01, 2021 5.771 5.854 5.771 5.854 110,942 +0.14(+2.51%)
Mar 31, 2021 5.816 5.824 5.710 5.710 280,648 -0.05(-0.92%)
Mar 30, 2021 5.756 5.771 5.703 5.763 69,382 +0.02(+0.39%)
Mar 29, 2021 5.695 5.763 5.695 5.741 121,981 +0.05(+0.80%)
Mar 26, 2021 5.665 5.703 5.650 5.695 35,347 +0.05(+0.80%)
Mar 25, 2021 5.627 5.665 5.627 5.650 83,041 -0.01(-0.12%)
Mar 24, 2021 5.537 5.673 5.537 5.657 113,648 +0.17(+3.01%)
Mar 23, 2021 5.658 5.658 5.461 5.491 125,136 -0.18(-3.20%)
Mar 22, 2021 5.703 5.710 5.665 5.673 72,358 -0.02(-0.40%)
Mar 19, 2021 5.665 5.695 5.665 5.695 48,322 +0.03(+0.53%)
Mar 18, 2021 5.673 5.710 5.665 5.665 30,332 -0.02(-0.27%)
Mar 17, 2021 5.703 5.703 5.642 5.680 167,728 +0.00(+0.00%)
Mar 16, 2021 5.673 5.733 5.673 5.680 160,292 +0.01(+0.13%)
Mar 15, 2021 5.673 5.688 5.650 5.673 181,097 -0.03(-0.53%)
Mar 12, 2021 5.666 5.703 5.636 5.703 188,543 +0.06(+1.05%)
Mar 11, 2021 5.629 5.659 5.570 5.644 137,021 +0.04(+0.79%)
Mar 10, 2021 5.592 5.607 5.526 5.600 128,495 +0.05(+0.93%)
Mar 09, 2021 5.511 5.630 5.445 5.548 165,998 +0.06(+1.08%)
Mar 08, 2021 5.415 5.489 5.386 5.489 148,201 +0.11(+2.06%)
Mar 05, 2021 5.349 5.408 5.327 5.378 137,578 +0.04(+0.83%)
Mar 04, 2021 5.400 5.445 5.334 5.334 184,390 -0.03(-0.55%)
Mar 03, 2021 5.445 5.474 5.341 5.364 243,028 -0.05(-0.95%)
Mar 02, 2021 5.371 5.459 5.327 5.415 97,840 +0.05(+0.96%)
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.