Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

7.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2022 5.908 5.974 5.900 5.949 122,369 +0.06(+0.98%)
May 27, 2022 5.817 5.900 5.785 5.892 73,309 +0.12(+2.00%)
May 26, 2022 5.669 5.801 5.669 5.776 79,912 +0.10(+1.74%)
May 25, 2022 5.570 5.677 5.570 5.677 29,587 +0.08(+1.47%)
May 24, 2022 5.603 5.640 5.554 5.595 48,819 -0.03(-0.59%)
May 23, 2022 5.562 5.636 5.555 5.628 38,079 +0.07(+1.19%)
May 20, 2022 5.570 5.603 5.501 5.562 77,895 +0.01(+0.15%)
May 19, 2022 5.521 5.579 5.521 5.554 48,903 +0.01(+0.15%)
May 18, 2022 5.636 5.636 5.521 5.546 38,383 -0.10(-1.75%)
May 17, 2022 5.620 5.669 5.593 5.644 49,686 +0.09(+1.63%)
May 16, 2022 5.562 5.595 5.529 5.554 57,232 +0.00(+0.00%)
May 13, 2022 5.463 5.587 5.463 5.554 92,599 +0.12(+2.12%)
May 12, 2022 5.364 5.496 5.364 5.438 108,163 -0.03(-0.60%)
May 11, 2022 5.488 5.591 5.455 5.471 83,462 -0.02(-0.45%)
May 10, 2022 5.488 5.559 5.422 5.496 122,765 +0.04(+0.76%)
May 09, 2022 5.521 5.587 5.422 5.455 147,629 -0.19(-3.36%)
May 06, 2022 5.653 5.686 5.562 5.644 178,636 -0.03(-0.58%)
May 05, 2022 5.842 5.842 5.587 5.677 217,245 -0.19(-3.23%)
May 04, 2022 5.842 5.883 5.710 5.867 261,012 +0.07(+1.28%)
May 03, 2022 6.098 6.098 5.694 5.793 1,104,415 -0.28(-4.61%)
May 02, 2022 6.089 6.135 5.982 6.073 80,703 -0.04(-0.67%)
Apr 29, 2022 6.271 6.353 6.106 6.114 104,151 -0.25(-3.89%)
Apr 28, 2022 6.435 6.435 6.262 6.361 56,572 -0.01(-0.13%)
Apr 27, 2022 6.312 6.394 6.262 6.370 47,541 +0.05(+0.78%)
Apr 26, 2022 6.435 6.444 6.279 6.320 44,520 -0.14(-2.17%)
Apr 25, 2022 6.493 6.493 6.262 6.460 77,070 -0.03(-0.51%)
Apr 22, 2022 6.551 6.551 6.444 6.493 38,433 -0.06(-0.88%)
Apr 21, 2022 6.592 6.592 6.538 6.551 22,666 -0.05(-0.75%)
Apr 20, 2022 6.551 6.604 6.518 6.600 48,388 +0.08(+1.26%)
Apr 19, 2022 6.435 6.518 6.435 6.518 42,666 +0.10(+1.54%)
Apr 18, 2022 6.370 6.485 6.370 6.419 41,480 +0.02(+0.26%)
Apr 14, 2022 6.460 6.493 6.402 6.402 22,397 -0.07(-1.02%)
Apr 13, 2022 6.427 6.493 6.423 6.468 40,254 +0.02(+0.26%)
Apr 12, 2022 6.468 6.501 6.427 6.452 25,026 +0.00(+0.00%)
Apr 11, 2022 6.452 6.493 6.444 6.452 52,117 -0.04(-0.63%)
Apr 08, 2022 6.452 6.501 6.452 6.493 36,846 +0.04(+0.64%)
Apr 07, 2022 6.435 6.477 6.427 6.452 35,917 -0.02(-0.38%)
Apr 06, 2022 6.501 6.504 6.435 6.477 37,387 -0.06(-0.88%)
Apr 05, 2022 6.551 6.576 6.518 6.534 52,839 -0.02(-0.25%)
Apr 04, 2022 6.551 6.559 6.519 6.551 33,763 +0.02(+0.25%)
Apr 01, 2022 6.526 6.551 6.477 6.534 60,037 +0.01(+0.13%)
Mar 31, 2022 6.674 6.676 6.510 6.526 168,329 -0.11(-1.61%)
Mar 30, 2022 6.584 6.641 6.547 6.633 41,643 +0.04(+0.62%)
Mar 29, 2022 6.551 6.592 6.526 6.592 81,054 +0.12(+1.91%)
Mar 28, 2022 6.510 6.526 6.460 6.468 40,998 -0.04(-0.63%)
Mar 25, 2022 6.452 6.510 6.427 6.510 50,948 +0.06(+0.89%)
Mar 24, 2022 6.427 6.477 6.386 6.452 50,878 +0.02(+0.26%)
Mar 23, 2022 6.510 6.510 6.427 6.435 70,679 -0.07(-1.14%)
Mar 22, 2022 6.485 6.551 6.473 6.510 89,125 +0.01(+0.13%)
Mar 21, 2022 6.493 6.551 6.452 6.501 103,057 +0.01(+0.13%)
Mar 18, 2022 6.213 6.526 6.213 6.493 102,556 +0.01(+0.13%)
Mar 17, 2022 6.419 6.493 6.329 6.485 82,788 +0.05(+0.77%)
Mar 16, 2022 6.394 6.452 6.361 6.435 74,723 +0.07(+1.17%)
Mar 15, 2022 6.337 6.386 6.271 6.361 49,360 +0.05(+0.78%)
Mar 14, 2022 6.328 6.352 6.247 6.312 50,971 -0.04(-0.63%)
Mar 11, 2022 6.384 6.425 6.328 6.352 38,756 -0.02(-0.38%)
Mar 10, 2022 6.368 6.400 6.312 6.376 48,512 -0.02(-0.38%)
Mar 09, 2022 6.312 6.417 6.312 6.400 24,187 +0.12(+1.92%)
Mar 08, 2022 6.304 6.384 6.228 6.280 129,200 -0.05(-0.76%)
Mar 07, 2022 6.392 6.403 6.280 6.328 67,282 -0.07(-1.13%)
Mar 04, 2022 6.352 6.400 6.328 6.400 57,244 -0.01(-0.13%)
Mar 03, 2022 6.400 6.413 6.336 6.408 68,582 +0.04(+0.63%)
Mar 02, 2022 6.255 6.392 6.237 6.368 53,334 +0.13(+2.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.