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 (%)
Sep 30, 2015 3.057 3.109 3.044 3.044 445,244 +0.02(+0.57%)
Sep 29, 2015 3.019 3.053 3.010 3.027 248,464 +0.01(+0.28%)
Sep 28, 2015 3.092 3.100 3.019 3.019 187,921 -0.08(-2.50%)
Sep 25, 2015 3.113 3.165 3.083 3.096 134,433 +0.00(+0.00%)
Sep 24, 2015 3.113 3.152 3.074 3.096 264,065 -0.03(-0.96%)
Sep 23, 2015 3.105 3.156 3.100 3.126 191,307 +0.03(+0.83%)
Sep 22, 2015 3.105 3.139 3.087 3.100 186,974 -0.05(-1.50%)
Sep 21, 2015 3.135 3.182 3.135 3.148 89,874 +0.00(+0.14%)
Sep 18, 2015 3.148 3.160 3.130 3.143 124,647 -0.03(-0.95%)
Sep 17, 2015 3.156 3.191 3.148 3.173 102,342 +0.02(+0.54%)
Sep 16, 2015 3.139 3.165 3.135 3.156 209,854 +0.02(+0.69%)
Sep 15, 2015 3.113 3.135 3.100 3.135 202,070 +0.04(+1.25%)
Sep 14, 2015 3.125 3.129 3.096 3.096 90,645 -0.02(-0.54%)
Sep 11, 2015 3.096 3.121 3.092 3.113 64,390 -0.00(-0.13%)
Sep 10, 2015 3.104 3.125 3.088 3.117 117,589 +0.01(+0.41%)
Sep 09, 2015 3.150 3.155 3.104 3.104 85,673 -0.02(-0.67%)
Sep 08, 2015 3.121 3.138 3.100 3.125 77,368 +0.03(+1.09%)
Sep 04, 2015 3.100 3.092 3.092 3.092 56,734 -0.03(-0.94%)
Sep 03, 2015 3.104 3.134 3.104 3.121 112,347 +0.04(+1.22%)
Sep 02, 2015 3.071 3.083 3.064 3.083 99,084 +0.03(+1.10%)
Sep 01, 2015 3.079 3.088 3.033 3.050 177,594 -0.08(-2.55%)
Aug 31, 2015 3.134 3.146 3.119 3.129 59,744 -0.01(-0.27%)
Aug 28, 2015 3.108 3.150 3.108 3.138 54,295 +0.03(+0.94%)
Aug 27, 2015 3.071 3.134 3.071 3.108 242,073 +0.09(+2.92%)
Aug 26, 2015 2.995 3.029 2.987 3.020 121,751 +0.05(+1.84%)
Aug 25, 2015 3.046 3.058 2.949 2.966 252,109 -0.01(-0.42%)
Aug 24, 2015 2.937 3.071 2.773 2.978 393,415 -0.16(-5.21%)
Aug 21, 2015 3.184 3.192 3.088 3.142 319,892 -0.07(-2.09%)
Aug 20, 2015 3.239 3.280 3.197 3.209 117,739 -0.05(-1.67%)
Aug 19, 2015 3.260 3.276 3.243 3.264 121,792 -0.00(-0.13%)
Aug 18, 2015 3.276 3.280 3.255 3.268 116,958 -0.01(-0.38%)
Aug 17, 2015 3.272 3.289 3.255 3.280 125,680 +0.00(+0.00%)
Aug 14, 2015 3.268 3.280 3.251 3.280 115,453 +0.02(+0.51%)
Aug 13, 2015 3.243 3.276 3.230 3.264 112,605 +0.01(+0.39%)
Aug 12, 2015 3.230 3.260 3.230 3.251 161,673 +0.00(+0.00%)
Aug 11, 2015 3.255 3.264 3.237 3.251 116,874 -0.03(-0.77%)
Aug 10, 2015 3.255 3.289 3.255 3.276 189,980 +0.03(+0.77%)
Aug 07, 2015 3.255 3.272 3.243 3.251 252,216 -0.01(-0.39%)
Aug 06, 2015 3.306 3.322 3.251 3.264 311,341 -0.05(-1.52%)
Aug 05, 2015 3.318 3.343 3.301 3.314 206,285 -0.00(-0.13%)
Aug 04, 2015 3.318 3.322 3.293 3.318 131,308 +0.01(+0.25%)
Aug 03, 2015 3.318 3.322 3.301 3.310 102,595 -0.01(-0.25%)
Jul 31, 2015 3.310 3.331 3.310 3.318 120,650 +0.02(+0.51%)
Jul 30, 2015 3.318 3.327 3.301 3.301 122,435 -0.03(-0.76%)
Jul 29, 2015 3.339 3.339 3.314 3.327 142,099 -0.00(-0.13%)
Jul 28, 2015 3.314 3.339 3.313 3.331 124,176 +0.03(+0.76%)
Jul 27, 2015 3.339 3.348 3.301 3.306 83,866 -0.04(-1.25%)
Jul 24, 2015 3.377 3.377 3.322 3.348 60,204 -0.02(-0.50%)
Jul 23, 2015 3.398 3.415 3.356 3.364 137,139 -0.03(-0.74%)
Jul 22, 2015 3.390 3.415 3.385 3.390 56,939 -0.02(-0.49%)
Jul 21, 2015 3.411 3.415 3.394 3.406 85,749 +0.00(+0.12%)
Jul 20, 2015 3.432 3.432 3.398 3.402 107,120 -0.03(-0.98%)
Jul 17, 2015 3.423 3.440 3.411 3.436 73,945 +0.00(+0.12%)
Jul 16, 2015 3.427 3.440 3.402 3.432 118,750 +0.01(+0.37%)
Jul 15, 2015 3.394 3.444 3.390 3.419 237,765 +0.03(+0.74%)
Jul 14, 2015 3.390 3.419 3.390 3.394 157,556 -0.01(-0.25%)
Jul 13, 2015 3.381 3.402 3.364 3.402 156,407 +0.03(+0.87%)
Jul 10, 2015 3.352 3.373 3.343 3.373 116,345 +0.05(+1.64%)
Jul 09, 2015 3.364 3.364 3.318 3.318 104,726 -0.00(-0.13%)
Jul 08, 2015 3.343 3.348 3.322 3.322 136,028 -0.02(-0.50%)
Jul 07, 2015 3.360 3.369 3.335 3.339 269,069 -0.00(-0.13%)
Jul 06, 2015 3.335 3.352 3.314 3.343 166,421 +0.00(+0.00%)
Jul 02, 2015 3.364 3.343 3.343 3.343 219,546 -0.03(-0.87%)
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.