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 )

7.270 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2020 3.746 3.749 3.693 3.749 114,793 +0.01(+0.26%)
May 28, 2020 3.732 3.765 3.726 3.739 131,657 +0.00(+0.00%)
May 27, 2020 3.746 3.752 3.706 3.739 193,622 +0.00(+0.09%)
May 26, 2020 3.792 3.792 3.726 3.736 186,653 +0.03(+0.80%)
May 22, 2020 3.732 3.739 3.700 3.706 79,460 -0.03(-0.88%)
May 21, 2020 3.752 3.759 3.732 3.739 53,077 -0.03(-0.87%)
May 20, 2020 3.726 3.772 3.726 3.772 67,359 +0.06(+1.60%)
May 19, 2020 3.660 3.752 3.653 3.713 122,102 +0.04(+1.21%)
May 18, 2020 3.673 3.693 3.640 3.668 62,127 +0.10(+2.82%)
May 15, 2020 3.535 3.581 3.535 3.568 77,792 +0.00(+0.00%)
May 14, 2020 3.528 3.574 3.495 3.568 98,847 -0.01(-0.18%)
May 13, 2020 3.667 3.700 3.568 3.574 180,243 -0.09(-2.52%)
May 12, 2020 3.719 3.732 3.667 3.667 48,780 -0.06(-1.59%)
May 11, 2020 3.713 3.746 3.695 3.726 126,575 +0.02(+0.53%)
May 08, 2020 3.706 3.732 3.693 3.706 53,226 +0.01(+0.18%)
May 07, 2020 3.713 3.713 3.673 3.700 83,055 +0.02(+0.54%)
May 06, 2020 3.686 3.772 3.640 3.680 268,761 +0.01(+0.18%)
May 05, 2020 3.719 3.732 3.660 3.673 188,401 +0.02(+0.54%)
May 04, 2020 3.601 3.660 3.561 3.653 200,927 +0.02(+0.54%)
May 01, 2020 3.673 3.673 3.594 3.634 55,804 -0.10(-2.65%)
Apr 30, 2020 3.713 3.752 3.673 3.732 173,275 +0.02(+0.53%)
Apr 29, 2020 3.634 3.732 3.620 3.713 181,124 +0.11(+3.11%)
Apr 28, 2020 3.601 3.652 3.601 3.601 66,241 +0.01(+0.18%)
Apr 27, 2020 3.594 3.601 3.581 3.594 131,267 +0.03(+0.93%)
Apr 24, 2020 3.561 3.568 3.548 3.561 32,754 +0.03(+0.93%)
Apr 23, 2020 3.541 3.564 3.528 3.528 67,906 +0.00(+0.00%)
Apr 22, 2020 3.508 3.561 3.508 3.528 202,439 +0.01(+0.38%)
Apr 21, 2020 3.541 3.546 3.462 3.515 138,737 -0.09(-2.56%)
Apr 20, 2020 3.548 3.640 3.535 3.607 101,280 +0.03(+0.74%)
Apr 17, 2020 3.614 3.627 3.568 3.581 60,656 +0.03(+0.93%)
Apr 16, 2020 3.574 3.578 3.528 3.548 70,416 -0.03(-0.92%)
Apr 15, 2020 3.607 3.607 3.561 3.581 119,504 -0.08(-2.16%)
Apr 14, 2020 3.601 3.680 3.568 3.660 133,247 +0.09(+2.59%)
Apr 13, 2020 3.620 3.620 3.554 3.568 184,010 -0.03(-0.92%)
Apr 09, 2020 3.541 3.623 3.541 3.601 112,821 +0.08(+2.25%)
Apr 08, 2020 3.462 3.521 3.442 3.521 111,413 +0.10(+2.89%)
Apr 07, 2020 3.416 3.502 3.416 3.423 167,491 +0.08(+2.37%)
Apr 06, 2020 3.185 3.357 3.185 3.343 184,783 +0.18(+5.62%)
Apr 03, 2020 3.192 3.218 3.140 3.165 53,832 -0.05(-1.44%)
Apr 02, 2020 3.152 3.264 3.152 3.212 101,198 +0.03(+0.83%)
Apr 01, 2020 3.218 3.277 3.146 3.185 148,393 -0.15(-4.55%)
Mar 31, 2020 3.462 3.468 3.324 3.337 388,132 +0.02(+0.60%)
Mar 30, 2020 3.284 3.350 3.230 3.317 164,035 +0.01(+0.20%)
Mar 27, 2020 3.198 3.363 3.198 3.310 175,298 -0.05(-1.38%)
Mar 26, 2020 3.192 3.403 3.179 3.357 308,535 +0.16(+4.95%)
Mar 25, 2020 2.961 3.264 2.958 3.198 236,943 +0.23(+7.78%)
Mar 24, 2020 2.770 2.994 2.766 2.968 167,781 +0.33(+12.50%)
Mar 23, 2020 2.743 2.796 2.625 2.638 321,642 -0.15(-5.21%)
Mar 20, 2020 2.697 2.941 2.697 2.783 177,118 +0.01(+0.24%)
Mar 19, 2020 2.506 2.822 2.506 2.776 269,534 +0.15(+5.51%)
Mar 18, 2020 2.836 2.875 2.307 2.631 757,300 -0.38(-12.69%)
Mar 17, 2020 2.974 3.040 2.888 3.014 258,434 +0.06(+2.01%)
Mar 16, 2020 2.565 3.086 2.552 2.954 265,743 -0.25(-7.82%)
Mar 13, 2020 3.199 3.249 3.059 3.205 235,730 +0.20(+6.55%)
Mar 12, 2020 3.319 3.637 2.957 3.008 510,237 -0.45(-12.89%)
Mar 11, 2020 3.682 3.682 3.427 3.453 121,568 -0.27(-7.34%)
Mar 10, 2020 3.682 3.738 3.625 3.726 118,431 +0.11(+2.99%)
Mar 09, 2020 3.688 3.714 3.599 3.618 222,137 -0.27(-7.03%)
Mar 06, 2020 3.841 3.892 3.828 3.892 138,072 -0.06(-1.45%)
Mar 05, 2020 4.032 4.032 3.892 3.949 219,108 -0.13(-3.12%)
Mar 04, 2020 4.006 4.101 3.993 4.076 194,307 +0.10(+2.56%)
Mar 03, 2020 4.006 4.063 3.955 3.974 182,009 -0.01(-0.16%)
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.