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 (%)
Jul 31, 2014 3.351 3.355 3.286 3.298 248,405 -0.06(-1.83%)
Jul 30, 2014 3.375 3.375 3.351 3.359 60,231 -0.01(-0.20%)
Jul 29, 2014 3.367 3.386 3.363 3.366 159,898 -0.01(-0.16%)
Jul 28, 2014 3.363 3.378 3.363 3.371 140,069 +0.01(+0.24%)
Jul 25, 2014 3.378 3.378 3.359 3.363 77,061 -0.01(-0.34%)
Jul 24, 2014 3.386 3.386 3.371 3.375 183,488 +0.00(+0.00%)
Jul 23, 2014 3.375 3.382 3.367 3.375 78,241 +0.01(+0.34%)
Jul 22, 2014 3.371 3.371 3.359 3.363 90,009 +0.01(+0.23%)
Jul 21, 2014 3.375 3.382 3.348 3.355 123,914 -0.01(-0.34%)
Jul 18, 2014 3.371 3.386 3.355 3.367 397,565 +0.01(+0.34%)
Jul 17, 2014 3.382 3.390 3.348 3.355 113,305 -0.04(-1.13%)
Jul 16, 2014 3.417 3.425 3.386 3.394 193,015 +0.01(+0.31%)
Jul 15, 2014 3.425 3.425 3.382 3.383 113,960 -0.03(-0.87%)
Jul 14, 2014 3.444 3.444 3.405 3.413 208,097 +0.00(+0.11%)
Jul 11, 2014 3.444 3.459 3.405 3.409 242,030 -0.02(-0.67%)
Jul 10, 2014 3.355 3.436 3.348 3.432 339,135 +0.07(+1.94%)
Jul 09, 2014 3.378 3.409 3.367 3.367 145,399 -0.01(-0.23%)
Jul 08, 2014 3.390 3.409 3.367 3.375 105,735 -0.01(-0.23%)
Jul 07, 2014 3.401 3.413 3.378 3.382 210,776 -0.01(-0.23%)
Jul 03, 2014 3.394 3.390 3.390 3.390 80,565 +0.01(+0.44%)
Jul 02, 2014 3.378 3.405 3.363 3.375 103,832 -0.01(-0.44%)
Jul 01, 2014 3.409 3.421 3.382 3.390 149,310 +0.01(+0.23%)
Jun 30, 2014 3.378 3.401 3.351 3.382 229,036 +0.03(+0.80%)
Jun 27, 2014 3.348 3.355 3.336 3.355 85,729 +0.02(+0.46%)
Jun 26, 2014 3.359 3.367 3.332 3.340 160,028 -0.02(-0.46%)
Jun 25, 2014 3.340 3.360 3.336 3.355 144,518 +0.02(+0.69%)
Jun 24, 2014 3.271 3.332 3.271 3.332 327,700 +0.06(+1.76%)
Jun 23, 2014 3.274 3.298 3.274 3.274 155,703 -0.01(-0.35%)
Jun 20, 2014 3.294 3.305 3.274 3.286 137,896 -0.00(-0.12%)
Jun 19, 2014 3.305 3.317 3.274 3.290 126,375 +0.00(+0.12%)
Jun 18, 2014 3.298 3.321 3.271 3.286 121,791 -0.01(-0.23%)
Jun 17, 2014 3.282 3.375 3.282 3.294 215,696 -0.01(-0.23%)
Jun 16, 2014 3.309 3.344 3.267 3.301 173,238 +0.01(+0.35%)
Jun 13, 2014 3.286 3.305 3.275 3.290 172,018 +0.02(+0.58%)
Jun 12, 2014 3.294 3.309 3.271 3.271 125,214 -0.02(-0.57%)
Jun 11, 2014 3.309 3.309 3.271 3.290 186,507 -0.02(-0.46%)
Jun 10, 2014 3.297 3.309 3.294 3.305 158,517 +0.02(+0.57%)
Jun 06, 2014 3.279 3.290 3.275 3.286 131,044 +0.01(+0.32%)
Jun 05, 2014 3.275 3.279 3.267 3.276 182,176 +0.02(+0.49%)
Jun 04, 2014 3.248 3.271 3.245 3.260 187,677 +0.01(+0.23%)
Jun 03, 2014 3.256 3.260 3.233 3.252 118,527 -0.00(-0.00%)
Jun 02, 2014 3.297 3.301 3.203 3.252 715,309 -0.03(-0.80%)
May 30, 2014 3.260 3.297 3.256 3.279 184,981 +0.02(+0.58%)
May 29, 2014 3.279 3.286 3.260 3.260 126,154 -0.01(-0.31%)
May 28, 2014 3.271 3.275 3.260 3.270 118,668 -0.00(-0.03%)
May 27, 2014 3.271 3.286 3.264 3.271 150,790 +0.02(+0.70%)
May 23, 2014 3.245 3.248 3.248 3.248 149,131 +0.00(+0.06%)
May 22, 2014 3.248 3.267 3.233 3.247 112,995 +0.01(+0.29%)
May 21, 2014 3.245 3.260 3.222 3.237 193,884 -0.00(-0.12%)
May 20, 2014 3.241 3.260 3.233 3.241 159,199 -0.00(-0.12%)
May 19, 2014 3.222 3.245 3.211 3.245 162,259 +0.02(+0.70%)
May 16, 2014 3.199 3.237 3.199 3.222 226,677 +0.04(+1.18%)
May 15, 2014 3.218 3.226 3.184 3.184 354,962 -0.03(-0.94%)
May 14, 2014 3.248 3.248 3.203 3.215 140,565 -0.03(-0.81%)
May 13, 2014 3.203 3.267 3.196 3.241 774,588 +0.04(+1.30%)
May 12, 2014 3.173 3.199 3.173 3.199 115,428 +0.03(+0.83%)
May 09, 2014 3.173 3.181 3.158 3.173 165,772 +0.01(+0.24%)
May 08, 2014 3.162 3.177 3.154 3.166 156,182 +0.00(+0.12%)
May 07, 2014 3.169 3.169 3.147 3.162 274,980 +0.00(+0.12%)
May 06, 2014 3.173 3.173 3.147 3.158 79,920 -0.01(-0.24%)
May 05, 2014 3.154 3.173 3.143 3.166 187,332 +0.01(+0.24%)
May 02, 2014 3.173 3.188 3.158 3.158 231,984 -0.00(-0.12%)
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.