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: 9:35 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 29, 2015 3.394 3.410 3.390 3.398 90,418 -0.00(-0.12%)
May 28, 2015 3.427 3.431 3.398 3.402 87,689 -0.02(-0.72%)
May 27, 2015 3.439 3.451 3.423 3.427 116,456 +0.00(+0.12%)
May 26, 2015 3.455 3.455 3.423 3.423 114,375 -0.03(-0.83%)
May 22, 2015 3.460 3.451 3.451 3.451 147,419 -0.01(-0.24%)
May 21, 2015 3.439 3.460 3.431 3.460 128,535 +0.02(+0.60%)
May 20, 2015 3.423 3.455 3.410 3.439 373,781 +0.02(+0.60%)
May 19, 2015 3.419 3.427 3.410 3.419 191,999 -0.01(-0.24%)
May 18, 2015 3.406 3.427 3.398 3.427 174,601 +0.02(+0.48%)
May 15, 2015 3.398 3.410 3.394 3.410 109,587 +0.00(+0.12%)
May 14, 2015 3.398 3.406 3.394 3.406 66,892 +0.01(+0.36%)
May 13, 2015 3.378 3.394 3.378 3.394 52,944 +0.02(+0.73%)
May 12, 2015 3.378 3.382 3.365 3.369 163,926 -0.02(-0.48%)
May 11, 2015 3.398 3.398 3.373 3.386 88,790 -0.01(-0.26%)
May 08, 2015 3.394 3.398 3.378 3.395 143,331 +0.02(+0.51%)
May 07, 2015 3.373 3.386 3.357 3.378 99,743 -0.01(-0.24%)
May 06, 2015 3.402 3.402 3.369 3.386 59,218 -0.01(-0.24%)
May 05, 2015 3.414 3.414 3.382 3.394 146,342 -0.01(-0.36%)
May 04, 2015 3.410 3.414 3.406 3.406 58,865 +0.00(+0.12%)
May 01, 2015 3.390 3.406 3.386 3.402 112,587 +0.02(+0.73%)
Apr 30, 2015 3.398 3.402 3.361 3.378 221,407 -0.02(-0.48%)
Apr 29, 2015 3.398 3.402 3.382 3.394 143,214 +0.00(+0.00%)
Apr 28, 2015 3.419 3.419 3.373 3.394 256,432 -0.02(-0.48%)
Apr 27, 2015 3.431 3.431 3.410 3.410 72,113 -0.01(-0.36%)
Apr 24, 2015 3.419 3.431 3.419 3.423 115,011 -0.00(-0.12%)
Apr 23, 2015 3.410 3.431 3.410 3.427 103,822 +0.01(+0.24%)
Apr 22, 2015 3.406 3.427 3.406 3.419 60,371 +0.01(+0.36%)
Apr 21, 2015 3.419 3.427 3.402 3.406 56,411 -0.01(-0.24%)
Apr 20, 2015 3.398 3.423 3.398 3.414 50,283 +0.02(+0.69%)
Apr 17, 2015 3.406 3.410 3.390 3.391 50,885 -0.02(-0.57%)
Apr 16, 2015 3.410 3.423 3.398 3.410 27,741 +0.00(+0.00%)
Apr 15, 2015 3.394 3.419 3.394 3.410 56,999 +0.02(+0.73%)
Apr 14, 2015 3.402 3.410 3.386 3.386 109,853 -0.01(-0.24%)
Apr 13, 2015 3.406 3.414 3.386 3.394 121,020 -0.01(-0.36%)
Apr 10, 2015 3.406 3.412 3.394 3.406 58,412 -0.01(-0.24%)
Apr 09, 2015 3.394 3.419 3.386 3.414 157,571 +0.02(+0.59%)
Apr 08, 2015 3.378 3.398 3.378 3.394 121,695 +0.01(+0.25%)
Apr 07, 2015 3.373 3.398 3.373 3.386 172,897 +0.01(+0.36%)
Apr 06, 2015 3.336 3.386 3.336 3.373 77,528 +0.03(+0.98%)
Apr 02, 2015 3.328 3.341 3.341 3.341 174,954 -0.02(-0.73%)
Apr 01, 2015 3.373 3.373 3.353 3.365 138,893 -0.00(-0.12%)
Mar 31, 2015 3.373 3.373 3.373 3.369 193,366 +0.00(+0.12%)
Mar 30, 2015 3.353 3.373 3.349 3.365 110,075 +0.02(+0.49%)
Mar 27, 2015 3.353 3.357 3.341 3.349 43,002 +0.00(+0.12%)
Mar 26, 2015 3.336 3.357 3.332 3.345 115,236 +0.02(+0.49%)
Mar 25, 2015 3.349 3.358 3.328 3.328 195,732 -0.02(-0.73%)
Mar 24, 2015 3.378 3.378 3.345 3.353 153,077 -0.02(-0.73%)
Mar 23, 2015 3.357 3.390 3.357 3.378 119,617 +0.02(+0.49%)
Mar 20, 2015 3.373 3.390 3.361 3.361 148,609 -0.01(-0.24%)
Mar 19, 2015 3.373 3.386 3.357 3.369 62,099 -0.01(-0.37%)
Mar 18, 2015 3.349 3.394 3.341 3.382 165,227 +0.01(+0.37%)
Mar 17, 2015 3.382 3.382 3.369 3.369 160,241 -0.01(-0.36%)
Mar 16, 2015 3.354 3.398 3.354 3.382 140,854 +0.03(+0.84%)
Mar 13, 2015 3.386 3.394 3.354 3.354 131,408 -0.04(-1.18%)
Mar 12, 2015 3.382 3.402 3.382 3.394 55,906 +0.01(+0.36%)
Mar 11, 2015 3.370 3.386 3.370 3.382 82,710 +0.01(+0.36%)
Mar 10, 2015 3.374 3.386 3.370 3.370 99,310 -0.02(-0.71%)
Mar 09, 2015 3.398 3.402 3.370 3.394 89,547 +0.01(+0.24%)
Mar 06, 2015 3.398 3.398 3.370 3.386 120,731 -0.01(-0.35%)
Mar 05, 2015 3.378 3.410 3.374 3.398 163,570 +0.02(+0.71%)
Mar 04, 2015 3.370 3.378 3.358 3.374 124,291 -0.00(-0.12%)
Mar 03, 2015 3.378 3.378 3.374 3.378 114,274 -0.02(-0.47%)
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.