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 +0.050 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 09, 2024 7.250 7.255 7.192 7.230 32,404 +0.05(+0.70%)
May 08, 2024 7.220 7.240 7.150 7.180 31,749 -0.00(-0.00%)
May 07, 2024 7.150 7.270 7.106 7.180 84,581 +0.10(+1.41%)
May 06, 2024 7.140 7.150 7.080 7.080 40,456 -0.05(-0.70%)
May 03, 2024 7.130 7.150 7.100 7.130 26,001 +0.04(+0.56%)
May 02, 2024 7.040 7.170 7.030 7.090 64,499 +0.08(+1.14%)
May 01, 2024 7.020 7.059 7.000 7.010 29,152 +0.00(+0.00%)
Apr 30, 2024 7.020 7.070 7.010 7.010 31,504 -0.04(-0.57%)
Apr 29, 2024 7.040 7.070 7.010 7.050 37,826 +0.05(+0.71%)
Apr 26, 2024 7.020 7.050 6.970 7.000 93,046 -0.01(-0.14%)
Apr 25, 2024 7.020 7.040 7.000 7.010 17,426 -0.03(-0.43%)
Apr 24, 2024 7.090 7.110 7.020 7.040 35,211 -0.02(-0.28%)
Apr 23, 2024 7.070 7.080 7.020 7.060 91,479 +0.03(+0.43%)
Apr 22, 2024 7.000 7.040 6.960 7.030 26,343 +0.06(+0.86%)
Apr 19, 2024 6.960 6.980 6.950 6.970 30,056 +0.05(+0.66%)
Apr 18, 2024 7.010 7.020 6.924 6.924 55,775 -0.05(-0.66%)
Apr 17, 2024 7.040 7.040 6.950 6.970 45,419 -0.02(-0.29%)
Apr 16, 2024 6.970 6.990 6.943 6.990 28,992 +0.03(+0.43%)
Apr 15, 2024 7.040 7.040 6.950 6.960 49,981 -0.04(-0.57%)
Apr 12, 2024 7.130 7.130 7.000 7.000 44,676 -0.12(-1.69%)
Apr 11, 2024 7.180 7.180 7.100 7.120 40,164 -0.01(-0.14%)
Apr 10, 2024 7.180 7.180 7.110 7.130 30,818 -0.06(-0.83%)
Apr 09, 2024 7.210 7.215 7.150 7.190 42,025 +0.02(+0.28%)
Apr 08, 2024 7.230 7.230 7.170 7.170 13,268 -0.03(-0.42%)
Apr 05, 2024 7.210 7.220 7.160 7.200 21,842 +0.01(+0.14%)
Apr 04, 2024 7.320 7.320 7.190 7.190 45,548 -0.03(-0.42%)
Apr 03, 2024 7.220 7.250 7.210 7.220 19,663 -0.01(-0.14%)
Apr 02, 2024 7.280 7.280 7.175 7.230 44,464 -0.04(-0.55%)
Apr 01, 2024 7.260 7.380 7.200 7.270 113,871 -0.04(-0.55%)
Mar 28, 2024 7.550 7.720 7.310 7.310 200,427 -0.19(-2.53%)
Mar 27, 2024 7.310 7.500 7.310 7.500 115,422 +0.19(+2.60%)
Mar 26, 2024 7.200 7.400 7.200 7.310 89,938 +0.16(+2.24%)
Mar 25, 2024 7.290 7.290 7.150 7.150 54,258 -0.12(-1.65%)
Mar 22, 2024 7.330 7.370 7.250 7.270 21,636 -0.03(-0.41%)
Mar 21, 2024 7.380 7.390 7.300 7.300 26,303 -0.04(-0.54%)
Mar 20, 2024 7.390 7.390 7.280 7.340 62,303 -0.02(-0.27%)
Mar 19, 2024 7.380 7.400 7.354 7.360 17,915 -0.03(-0.41%)
Mar 18, 2024 7.400 7.400 7.270 7.390 69,214 +0.02(+0.27%)
Mar 15, 2024 7.200 7.400 7.190 7.370 109,469 +0.17(+2.36%)
Mar 14, 2024 7.320 7.320 7.180 7.200 82,652 -0.01(-0.14%)
Mar 13, 2024 7.269 7.269 7.161 7.210 26,203 -0.02(-0.27%)
Mar 12, 2024 7.200 7.278 7.142 7.230 69,039 +0.07(+0.95%)
Mar 11, 2024 7.142 7.199 7.112 7.161 41,724 +0.04(+0.55%)
Mar 08, 2024 7.210 7.210 7.093 7.122 60,789 -0.04(-0.55%)
Mar 07, 2024 7.142 7.161 7.132 7.161 69,867 +0.01(+0.14%)
Mar 06, 2024 7.122 7.171 7.073 7.151 42,213 +0.08(+1.10%)
Mar 05, 2024 7.093 7.122 7.044 7.073 29,697 +0.00(+0.00%)
Mar 04, 2024 7.073 7.122 7.044 7.073 49,601 -0.03(-0.41%)
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.