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 )

7.230 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 3.351 3.359 3.300 3.300 266,490 -0.03(-0.83%)
Sep 29, 2014 3.327 3.347 3.316 3.327 103,725 -0.03(-0.82%)
Sep 26, 2014 3.343 3.355 3.331 3.355 93,996 +0.03(+0.94%)
Sep 25, 2014 3.378 3.378 3.316 3.323 197,767 -0.05(-1.63%)
Sep 24, 2014 3.367 3.378 3.355 3.378 189,226 +0.02(+0.58%)
Sep 23, 2014 3.351 3.367 3.335 3.359 115,160 +0.01(+0.35%)
Sep 22, 2014 3.374 3.374 3.347 3.347 55,967 -0.02(-0.70%)
Sep 19, 2014 3.394 3.394 3.371 3.371 82,790 -0.02(-0.58%)
Sep 18, 2014 3.394 3.394 3.378 3.390 118,281 +0.01(+0.35%)
Sep 17, 2014 3.386 3.386 3.370 3.378 79,656 +0.00(+0.12%)
Sep 16, 2014 3.382 3.382 3.351 3.374 785,914 -0.00(-0.12%)
Sep 15, 2014 3.449 3.449 3.374 3.378 166,423 +0.00(+0.00%)
Sep 12, 2014 3.351 3.378 3.348 3.378 123,321 +0.02(+0.57%)
Sep 11, 2014 3.355 3.371 3.348 3.359 116,359 -0.01(-0.23%)
Sep 10, 2014 3.363 3.382 3.359 3.367 147,743 +0.01(+0.34%)
Sep 09, 2014 3.375 3.390 3.351 3.355 83,244 -0.02(-0.57%)
Sep 08, 2014 3.409 3.413 3.375 3.375 61,094 -0.03(-0.79%)
Sep 05, 2014 3.394 3.401 3.382 3.401 94,879 +0.01(+0.34%)
Sep 04, 2014 3.390 3.401 3.378 3.390 103,323 +0.01(+0.23%)
Sep 03, 2014 3.401 3.401 3.375 3.382 129,956 -0.00(-0.11%)
Sep 02, 2014 3.409 3.409 3.382 3.386 104,810 -0.01(-0.38%)
Aug 29, 2014 3.405 3.399 3.399 3.399 93,819 +0.01(+0.27%)
Aug 28, 2014 3.378 3.398 3.378 3.390 109,903 -0.01(-0.24%)
Aug 27, 2014 3.421 3.421 3.394 3.398 131,464 -0.01(-0.44%)
Aug 26, 2014 3.398 3.417 3.386 3.413 93,913 +0.03(+0.91%)
Aug 25, 2014 3.390 3.394 3.382 3.382 98,978 -0.00(-0.11%)
Aug 22, 2014 3.409 3.409 3.382 3.386 63,500 -0.01(-0.34%)
Aug 21, 2014 3.421 3.432 3.398 3.398 153,726 -0.02(-0.45%)
Aug 20, 2014 3.401 3.421 3.390 3.413 70,523 +0.02(+0.45%)
Aug 19, 2014 3.390 3.399 3.378 3.398 77,311 +0.02(+0.46%)
Aug 18, 2014 3.363 3.363 3.363 3.382 101,709 +0.04(+1.27%)
Aug 15, 2014 3.344 3.359 3.328 3.340 242,090 +0.00(+0.12%)
Aug 14, 2014 3.332 3.340 3.301 3.336 143,088 -0.01(-0.23%)
Aug 13, 2014 3.309 3.344 3.309 3.344 81,175 +0.04(+1.28%)
Aug 12, 2014 3.301 3.321 3.298 3.301 77,979 -0.02(-0.46%)
Aug 11, 2014 3.298 3.317 3.294 3.317 126,622 +0.02(+0.58%)
Aug 08, 2014 3.271 3.294 3.271 3.298 53,586 +0.02(+0.59%)
Aug 07, 2014 3.301 3.328 3.271 3.278 61,933 -0.01(-0.23%)
Aug 06, 2014 3.271 3.294 3.271 3.286 107,099 +0.00(+0.00%)
Aug 05, 2014 3.328 3.340 3.271 3.286 73,145 -0.04(-1.16%)
Aug 04, 2014 3.328 3.336 3.301 3.325 62,295 +0.02(+0.47%)
Aug 01, 2014 3.309 3.336 3.294 3.309 162,221 +0.01(+0.35%)
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%)
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.