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 )

7.350 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 20, 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 31, 2018 4.063 4.063 4.024 4.024 85,294 -0.04(-1.07%)
May 30, 2018 4.046 4.068 4.030 4.068 177,424 +0.02(+0.40%)
May 29, 2018 4.063 4.063 4.024 4.052 71,248 -0.03(-0.67%)
May 25, 2018 4.079 4.079 4.079 0 +0.00(+0.07%)
May 24, 2018 4.084 4.086 4.069 4.076 28,060 -0.01(-0.33%)
May 23, 2018 4.095 4.095 4.068 4.090 91,136 +0.00(+0.00%)
May 22, 2018 4.111 4.111 4.090 4.090 55,242 +0.01(+0.13%)
May 21, 2018 4.057 4.095 4.057 4.084 90,886 +0.02(+0.40%)
May 18, 2018 4.079 4.084 4.063 4.068 25,130 -0.01(-0.13%)
May 17, 2018 4.073 4.079 4.068 4.073 19,191 +0.01(+0.27%)
May 16, 2018 4.057 4.068 4.057 4.063 36,811 -0.02(-0.53%)
May 15, 2018 4.046 4.084 4.046 4.084 95,482 +0.03(+0.67%)
May 14, 2018 4.046 4.073 4.046 4.057 49,812 -0.01(-0.13%)
May 11, 2018 4.046 4.068 4.046 4.063 62,454 +0.01(+0.27%)
May 10, 2018 4.046 4.052 4.035 4.052 48,820 +0.03(+0.81%)
May 09, 2018 3.992 4.024 3.992 4.019 26,303 +0.03(+0.68%)
May 08, 2018 3.970 4.003 3.970 3.992 198,471 +0.03(+0.69%)
May 07, 2018 3.976 4.008 3.965 3.965 89,879 -0.01(-0.14%)
May 04, 2018 3.932 3.986 3.927 3.970 93,826 +0.02(+0.50%)
May 03, 2018 3.959 3.959 3.916 3.950 120,892 -0.02(-0.50%)
May 02, 2018 3.959 3.984 3.959 3.970 181,130 -0.02(-0.41%)
May 01, 2018 3.992 4.003 3.948 3.986 120,228 -0.02(-0.41%)
Apr 30, 2018 4.008 4.014 3.986 4.003 104,399 -0.01(-0.14%)
Apr 27, 2018 4.008 4.011 3.986 4.008 65,976 +0.00(+0.00%)
Apr 26, 2018 3.981 4.014 3.965 4.008 90,720 +0.04(+1.10%)
Apr 25, 2018 3.986 3.986 3.938 3.965 96,993 -0.01(-0.28%)
Apr 24, 2018 4.008 4.019 3.966 3.976 181,539 -0.03(-0.67%)
Apr 23, 2018 4.008 4.008 3.976 4.003 89,407 +0.03(+0.68%)
Apr 20, 2018 4.003 4.008 3.976 3.976 38,207 -0.04(-0.95%)
Apr 19, 2018 4.030 4.030 3.993 4.014 75,554 -0.02(-0.54%)
Apr 18, 2018 4.046 4.057 4.030 4.035 74,228 +0.01(+0.27%)
Apr 17, 2018 4.024 4.035 4.019 4.024 28,688 +0.02(+0.54%)
Apr 16, 2018 3.997 4.017 3.992 4.003 27,469 +0.01(+0.30%)
Apr 13, 2018 3.976 3.997 3.976 3.991 41,097 -0.00(-0.02%)
Apr 12, 2018 3.976 3.994 3.970 3.992 31,212 +0.03(+0.82%)
Apr 11, 2018 3.959 3.978 3.954 3.959 45,272 +0.01(+0.28%)
Apr 10, 2018 3.954 3.969 3.938 3.948 40,087 +0.04(+0.97%)
Apr 09, 2018 3.921 3.953 3.905 3.910 79,579 +0.00(+0.00%)
Apr 06, 2018 3.927 3.943 3.889 3.910 122,828 -0.03(-0.83%)
Apr 05, 2018 3.921 3.943 3.900 3.943 90,002 +0.04(+0.90%)
Apr 04, 2018 3.856 3.910 3.856 3.908 112,804 +0.02(+0.49%)
Apr 03, 2018 3.900 3.900 3.851 3.889 109,862 -0.01(-0.14%)
Apr 02, 2018 3.965 3.965 3.862 3.894 164,351 -0.05(-1.24%)
Mar 29, 2018 3.943 3.943 3.943 0 +0.03(+0.83%)
Mar 28, 2018 3.927 3.932 3.862 3.910 129,392 -0.01(-0.28%)
Mar 27, 2018 3.959 3.965 3.905 3.921 121,903 -0.01(-0.14%)
Mar 26, 2018 3.900 3.932 3.889 3.927 147,971 +0.05(+1.40%)
Mar 23, 2018 3.938 3.938 3.872 3.872 89,553 -0.07(-1.66%)
Mar 22, 2018 3.986 4.002 3.938 3.938 74,829 -0.06(-1.49%)
Mar 21, 2018 3.992 4.014 3.981 3.997 98,113 +0.01(+0.14%)
Mar 20, 2018 4.014 4.014 3.992 3.992 68,854 -0.02(-0.54%)
Mar 19, 2018 4.035 4.035 4.003 4.014 87,327 -0.02(-0.41%)
Mar 16, 2018 4.035 4.052 4.030 4.030 39,996 -0.01(-0.27%)
Mar 15, 2018 4.052 4.065 4.030 4.041 81,888 +0.00(+0.00%)
Mar 14, 2018 4.073 4.122 4.041 4.041 55,187 -0.02(-0.58%)
Mar 13, 2018 4.078 4.105 4.052 4.064 191,394 -0.01(-0.21%)
Mar 12, 2018 4.094 4.094 4.058 4.073 70,335 -0.02(-0.52%)
Mar 09, 2018 4.052 4.094 4.036 4.094 135,543 +0.06(+1.45%)
Mar 08, 2018 4.020 4.052 4.015 4.036 38,950 +0.03(+0.79%)
Mar 07, 2018 4.031 3.988 4.004 78,194 +0.00(+0.00%)
Mar 06, 2018 3.999 4.020 3.999 4.004 53,161 +0.01(+0.13%)
Mar 05, 2018 3.999 4.009 3.975 3.999 119,565 -0.02(-0.40%)
Mar 02, 2018 3.967 4.015 3.951 4.015 75,305 +0.04(+0.93%)
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.