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, 2019 3.737 3.747 3.713 3.713 101,243 -0.05(-1.40%)
May 30, 2019 3.778 3.784 3.749 3.766 60,674 +0.01(+0.16%)
May 29, 2019 3.790 3.813 3.749 3.760 110,543 -0.04(-1.08%)
May 28, 2019 3.825 3.842 3.795 3.801 65,873 -0.03(-0.76%)
May 24, 2019 3.854 3.854 3.813 3.831 55,487 +0.01(+0.15%)
May 23, 2019 3.854 3.872 3.819 3.825 72,291 -0.05(-1.21%)
May 22, 2019 3.901 3.930 3.872 3.872 208,223 -0.05(-1.20%)
May 21, 2019 3.901 3.924 3.901 3.918 82,364 +0.02(+0.45%)
May 20, 2019 3.901 3.913 3.882 3.901 82,171 -0.01(-0.30%)
May 17, 2019 3.918 3.930 3.901 3.913 96,121 -0.02(-0.60%)
May 16, 2019 3.918 3.954 3.918 3.936 82,965 +0.03(+0.75%)
May 15, 2019 3.895 3.913 3.872 3.907 78,981 +0.01(+0.15%)
May 14, 2019 3.877 3.930 3.872 3.901 113,599 +0.05(+1.37%)
May 13, 2019 3.860 3.887 3.842 3.848 151,039 -0.07(-1.79%)
May 10, 2019 3.883 3.936 3.872 3.918 185,755 +0.01(+0.30%)
May 09, 2019 3.913 3.913 3.860 3.907 184,848 -0.01(-0.25%)
May 08, 2019 3.936 3.936 3.907 3.917 106,022 +0.00(+0.10%)
May 07, 2019 3.971 3.971 3.901 3.913 116,095 -0.06(-1.47%)
May 06, 2019 3.954 3.971 3.942 3.971 126,604 -0.02(-0.44%)
May 03, 2019 3.983 4.012 3.977 3.989 94,585 +0.04(+0.89%)
May 02, 2019 3.983 3.989 3.951 3.954 126,163 -0.02(-0.59%)
May 01, 2019 4.006 4.006 3.967 3.977 113,877 -0.01(-0.29%)
Apr 30, 2019 4.000 4.006 3.978 3.989 74,930 -0.01(-0.15%)
Apr 29, 2019 3.983 3.995 3.971 3.995 71,341 +0.02(+0.44%)
Apr 26, 2019 3.965 3.983 3.965 3.977 56,170 +0.00(+0.00%)
Apr 25, 2019 4.006 4.006 3.965 3.977 119,329 -0.02(-0.59%)
Apr 24, 2019 4.006 4.006 3.983 4.000 58,328 -0.01(-0.15%)
Apr 23, 2019 3.989 4.006 3.989 4.006 71,671 +0.02(+0.44%)
Apr 22, 2019 3.989 3.995 3.968 3.989 95,831 +0.00(+0.00%)
Apr 18, 2019 4.006 4.006 3.989 3.989 57,194 -0.02(-0.44%)
Apr 17, 2019 3.995 4.006 3.995 4.006 82,266 +0.02(+0.44%)
Apr 16, 2019 3.995 3.995 3.983 3.989 69,369 +0.00(+0.00%)
Apr 15, 2019 3.971 3.995 3.971 3.989 70,573 +0.03(+0.74%)
Apr 12, 2019 3.995 3.995 3.959 3.959 117,292 -0.01(-0.29%)
Apr 11, 2019 3.965 4.000 3.965 3.971 111,835 +0.01(+0.15%)
Apr 10, 2019 3.959 3.983 3.954 3.965 142,345 +0.02(+0.45%)
Apr 09, 2019 3.948 3.983 3.948 3.948 118,219 +0.01(+0.15%)
Apr 08, 2019 3.965 3.983 3.877 3.942 308,728 -0.01(-0.15%)
Apr 05, 2019 3.977 3.983 3.948 3.948 198,218 -0.01(-0.15%)
Apr 04, 2019 3.971 3.983 3.954 3.954 145,959 -0.01(-0.30%)
Apr 03, 2019 3.983 3.983 3.954 3.965 173,507 -0.02(-0.44%)
Apr 02, 2019 4.000 4.003 3.977 3.983 94,748 -0.01(-0.15%)
Apr 01, 2019 4.018 4.024 3.959 3.989 259,776 -0.01(-0.29%)
Mar 29, 2019 3.971 4.000 3.954 4.000 308,852 +0.06(+1.49%)
Mar 28, 2019 3.936 3.942 3.918 3.942 84,407 +0.01(+0.30%)
Mar 27, 2019 3.936 3.936 3.913 3.930 89,039 +0.02(+0.45%)
Mar 26, 2019 3.924 3.930 3.889 3.913 90,094 +0.01(+0.15%)
Mar 25, 2019 3.924 3.930 3.895 3.907 71,710 -0.02(-0.45%)
Mar 22, 2019 3.983 3.983 3.918 3.924 145,462 -0.06(-1.62%)
Mar 21, 2019 3.954 3.989 3.936 3.989 229,764 +0.05(+1.34%)
Mar 20, 2019 3.977 3.977 3.930 3.936 107,912 -0.03(-0.74%)
Mar 19, 2019 3.983 3.983 3.954 3.965 115,310 +0.01(+0.30%)
Mar 18, 2019 3.948 3.971 3.948 3.954 106,662 +0.01(+0.15%)
Mar 15, 2019 3.942 3.959 3.942 3.948 122,414 +0.00(+0.00%)
Mar 14, 2019 3.948 3.959 3.942 3.948 148,012 +0.02(+0.60%)
Mar 13, 2019 3.919 3.941 3.913 3.924 242,391 +0.01(+0.15%)
Mar 12, 2019 3.930 3.941 3.906 3.919 200,977 +0.01(+0.29%)
Mar 11, 2019 3.913 3.947 3.896 3.907 197,806 +0.03(+0.74%)
Mar 08, 2019 3.879 3.896 3.856 3.879 281,034 -0.02(-0.44%)
Mar 07, 2019 3.919 3.919 3.879 3.896 254,270 -0.02(-0.58%)
Mar 06, 2019 3.953 3.953 3.916 3.919 193,661 -0.03(-0.87%)
Mar 05, 2019 3.936 3.959 3.936 3.953 133,899 +0.02(+0.58%)
Mar 04, 2019 3.976 3.976 3.924 3.930 138,446 -0.02(-0.58%)
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.