Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.240 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2017 3.835 3.835 3.810 3.830 76,609 -0.01(-0.38%)
May 30, 2017 3.820 3.844 3.815 3.844 88,080 +0.02(+0.50%)
May 26, 2017 3.835 3.835 3.806 3.825 80,082 -0.02(-0.50%)
May 25, 2017 3.835 3.859 3.825 3.844 86,932 +0.01(+0.22%)
May 24, 2017 3.825 3.845 3.820 3.836 75,701 +0.00(+0.01%)
May 23, 2017 3.815 3.839 3.815 3.835 54,893 +0.02(+0.40%)
May 22, 2017 3.815 3.825 3.796 3.820 52,132 +0.02(+0.51%)
May 19, 2017 3.796 3.806 3.777 3.801 47,991 +0.02(+0.64%)
May 18, 2017 3.748 3.782 3.748 3.777 67,639 +0.01(+0.38%)
May 17, 2017 3.801 3.801 3.762 3.762 114,572 -0.06(-1.51%)
May 16, 2017 3.815 3.825 3.801 3.820 136,914 -0.00(-0.13%)
May 15, 2017 3.815 3.835 3.810 3.825 152,958 +0.01(+0.25%)
May 12, 2017 3.825 3.830 3.777 3.815 279,083 -0.01(-0.38%)
May 11, 2017 3.830 3.832 3.806 3.830 136,179 -0.01(-0.25%)
May 10, 2017 3.835 3.844 3.825 3.839 155,981 -0.01(-0.25%)
May 09, 2017 3.849 3.859 3.839 3.849 134,938 +0.00(+0.00%)
May 08, 2017 3.863 3.866 3.849 3.849 120,949 -0.01(-0.25%)
May 05, 2017 3.859 3.863 3.844 3.859 102,125 +0.00(+0.00%)
May 04, 2017 3.873 3.873 3.844 3.859 116,151 -0.01(-0.37%)
May 03, 2017 3.873 3.873 3.854 3.873 103,819 +0.01(+0.25%)
May 02, 2017 3.883 3.883 3.863 3.863 51,740 -0.03(-0.74%)
May 01, 2017 3.873 3.892 3.863 3.892 55,269 +0.02(+0.62%)
Apr 28, 2017 3.878 3.892 3.854 3.868 60,811 -0.01(-0.25%)
Apr 27, 2017 3.868 3.883 3.854 3.878 109,772 +0.01(+0.25%)
Apr 26, 2017 3.883 3.888 3.868 3.868 65,129 -0.03(-0.74%)
Apr 25, 2017 3.883 3.897 3.878 3.897 67,074 +0.02(+0.62%)
Apr 24, 2017 3.878 3.897 3.868 3.873 65,600 +0.00(+0.12%)
Apr 21, 2017 3.883 3.892 3.868 3.868 47,524 -0.02(-0.50%)
Apr 20, 2017 3.873 3.888 3.844 3.888 72,307 +0.02(+0.50%)
Apr 19, 2017 3.868 3.878 3.854 3.868 124,378 -0.01(-0.25%)
Apr 18, 2017 3.849 3.883 3.844 3.878 60,602 +0.02(+0.63%)
Apr 17, 2017 3.863 3.868 3.839 3.854 85,624 -0.01(-0.25%)
Apr 13, 2017 3.868 3.877 3.854 3.863 81,738 -0.00(-0.12%)
Apr 12, 2017 3.878 3.892 3.863 3.868 121,665 -0.01(-0.37%)
Apr 11, 2017 3.863 3.883 3.863 3.883 69,206 +0.01(+0.37%)
Apr 10, 2017 3.844 3.878 3.844 3.868 81,456 +0.02(+0.50%)
Apr 07, 2017 3.839 3.849 3.835 3.849 70,641 +0.00(+0.00%)
Apr 06, 2017 3.825 3.849 3.825 3.849 178,603 +0.02(+0.63%)
Apr 05, 2017 3.825 3.855 3.825 3.825 158,349 +0.00(+0.00%)
Apr 04, 2017 3.830 3.839 3.815 3.825 208,514 -0.03(-0.87%)
Apr 03, 2017 3.883 3.883 3.839 3.859 163,516 -0.01(-0.25%)
Mar 31, 2017 3.892 3.892 3.844 3.868 180,262 -0.01(-0.37%)
Mar 30, 2017 3.844 3.883 3.835 3.883 125,003 +0.05(+1.26%)
Mar 29, 2017 3.864 3.878 3.830 3.835 83,189 -0.05(-1.24%)
Mar 28, 2017 3.820 3.883 3.806 3.883 139,905 +0.06(+1.51%)
Mar 27, 2017 3.782 3.825 3.782 3.825 101,201 +0.02(+0.63%)
Mar 24, 2017 3.815 3.825 3.792 3.801 91,310 -0.02(-0.50%)
Mar 23, 2017 3.791 3.820 3.786 3.820 57,195 +0.02(+0.63%)
Mar 22, 2017 3.786 3.801 3.786 3.796 82,813 -0.00(-0.13%)
Mar 21, 2017 3.820 3.830 3.786 3.801 104,695 -0.01(-0.38%)
Mar 20, 2017 3.830 3.835 3.815 3.815 60,679 -0.03(-0.75%)
Mar 17, 2017 3.830 3.844 3.820 3.844 72,135 +0.03(+0.76%)
Mar 16, 2017 3.820 3.840 3.806 3.815 76,517 -0.02(-0.50%)
Mar 15, 2017 3.835 3.868 3.782 3.835 99,258 +0.01(+0.25%)
Mar 14, 2017 3.811 3.830 3.811 3.825 75,815 +0.00(+0.12%)
Mar 13, 2017 3.816 3.844 3.811 3.820 82,859 -0.01(-0.25%)
Mar 10, 2017 3.820 3.830 3.797 3.830 108,181 +0.04(+0.99%)
Mar 09, 2017 3.853 3.863 3.792 3.792 284,741 -0.07(-1.71%)
Mar 08, 2017 3.858 3.858 3.839 3.858 56,010 +0.00(+0.12%)
Mar 07, 2017 3.844 3.863 3.844 3.853 61,925 +0.00(+0.12%)
Mar 06, 2017 3.849 3.850 3.834 3.849 99,006 -0.02(-0.49%)
Mar 03, 2017 3.834 3.867 3.834 3.867 67,620 +0.04(+0.98%)
Mar 02, 2017 3.844 3.858 3.830 3.830 104,033 -0.02(-0.49%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.