Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Madison Covered Call & Equity Strategy Fd (NY: MCN )

7.330 +0.070 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2024	7.270	7.340	7.260	7.330	25,648	+0.07(+0.96%)
Jun 03, 2024	7.260	7.280	7.230	7.260	7,775	+0.03(+0.41%)
May 31, 2024	7.270	7.270	7.230	7.230	25,394	-0.01(-0.14%)
May 30, 2024	7.210	7.248	7.210	7.240	16,989	+0.01(+0.14%)
May 29, 2024	7.240	7.250	7.210	7.230	19,719	-0.04(-0.55%)
May 28, 2024	7.280	7.320	7.260	7.270	11,273	-0.04(-0.55%)
May 24, 2024	7.260	7.350	7.260	7.310	28,417	+0.05(+0.69%)
May 23, 2024	7.340	7.340	7.240	7.260	36,882	-0.04(-0.62%)
May 22, 2024	7.310	7.334	7.300	7.305	21,340	-0.00(-0.07%)
May 21, 2024	7.310	7.359	7.280	7.310	25,590	+0.03(+0.41%)
May 20, 2024	7.370	7.379	7.250	7.280	31,638	-0.05(-0.68%)
May 17, 2024	7.370	7.410	7.323	7.330	20,128	-0.03(-0.41%)
May 16, 2024	7.440	7.440	7.350	7.360	28,427	-0.03(-0.41%)
May 15, 2024	7.310	7.550	7.300	7.390	85,372	+0.09(+1.23%)
May 14, 2024	7.270	7.330	7.240	7.300	81,542	+0.05(+0.69%)
May 13, 2024	7.270	7.290	7.200	7.250	48,177	+0.02(+0.28%)
May 10, 2024	7.270	7.270	7.202	7.230	26,510	+0.00(+0.00%)
May 09, 2024	7.250	7.255	7.192	7.230	32,404	+0.05(+0.70%)
May 08, 2024	7.220	7.240	7.150	7.180	31,749	-0.00(-0.00%)
May 07, 2024	7.150	7.270	7.106	7.180	84,581	+0.10(+1.41%)
May 06, 2024	7.140	7.150	7.080	7.080	40,456	-0.05(-0.70%)
May 03, 2024	7.130	7.150	7.100	7.130	26,001	+0.04(+0.56%)
May 02, 2024	7.040	7.170	7.030	7.090	64,499	+0.08(+1.14%)
May 01, 2024	7.020	7.059	7.000	7.010	29,152	+0.00(+0.00%)
Apr 30, 2024	7.020	7.070	7.010	7.010	31,504	-0.04(-0.57%)
Apr 29, 2024	7.040	7.070	7.010	7.050	37,826	+0.05(+0.71%)
Apr 26, 2024	7.020	7.050	6.970	7.000	93,046	-0.01(-0.14%)
Apr 25, 2024	7.020	7.040	7.000	7.010	17,426	-0.03(-0.43%)
Apr 24, 2024	7.090	7.110	7.020	7.040	35,211	-0.02(-0.28%)
Apr 23, 2024	7.070	7.080	7.020	7.060	91,479	+0.03(+0.43%)
Apr 22, 2024	7.000	7.040	6.960	7.030	26,343	+0.06(+0.86%)
Apr 19, 2024	6.960	6.980	6.950	6.970	30,056	+0.05(+0.66%)
Apr 18, 2024	7.010	7.020	6.924	6.924	55,775	-0.05(-0.66%)
Apr 17, 2024	7.040	7.040	6.950	6.970	45,419	-0.02(-0.29%)
Apr 16, 2024	6.970	6.990	6.943	6.990	28,992	+0.03(+0.43%)
Apr 15, 2024	7.040	7.040	6.950	6.960	49,981	-0.04(-0.57%)
Apr 12, 2024	7.130	7.130	7.000	7.000	44,676	-0.12(-1.69%)
Apr 11, 2024	7.180	7.180	7.100	7.120	40,164	-0.01(-0.14%)
Apr 10, 2024	7.180	7.180	7.110	7.130	30,818	-0.06(-0.83%)
Apr 09, 2024	7.210	7.215	7.150	7.190	42,025	+0.02(+0.28%)
Apr 08, 2024	7.230	7.230	7.170	7.170	13,268	-0.03(-0.42%)
Apr 05, 2024	7.210	7.220	7.160	7.200	21,842	+0.01(+0.14%)
Apr 04, 2024	7.320	7.320	7.190	7.190	45,548	-0.03(-0.42%)
Apr 03, 2024	7.220	7.250	7.210	7.220	19,663	-0.01(-0.14%)
Apr 02, 2024	7.280	7.280	7.175	7.230	44,464	-0.04(-0.55%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Madison Covered Call & Equity Strategy Fd (NY: MCN )

Historical Prices