Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.280 -0.020 (-0.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 23, 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 (%)
Apr 30, 2015 3.391 3.395 3.354 3.371 221,860 -0.02(-0.48%)
Apr 29, 2015 3.391 3.395 3.375 3.387 143,507 +0.00(+0.00%)
Apr 28, 2015 3.412 3.412 3.367 3.387 256,957 -0.02(-0.48%)
Apr 27, 2015 3.424 3.424 3.403 3.403 72,261 -0.01(-0.36%)
Apr 24, 2015 3.412 3.424 3.412 3.416 115,247 -0.00(-0.12%)
Apr 23, 2015 3.403 3.424 3.403 3.420 104,035 +0.01(+0.24%)
Apr 22, 2015 3.399 3.420 3.399 3.412 60,495 +0.01(+0.36%)
Apr 21, 2015 3.412 3.420 3.395 3.399 56,527 -0.01(-0.24%)
Apr 20, 2015 3.391 3.416 3.391 3.407 50,386 +0.02(+0.69%)
Apr 17, 2015 3.399 3.403 3.383 3.384 50,989 -0.02(-0.57%)
Apr 16, 2015 3.403 3.416 3.391 3.403 27,798 +0.00(+0.00%)
Apr 15, 2015 3.387 3.412 3.387 3.403 57,115 +0.02(+0.73%)
Apr 14, 2015 3.395 3.403 3.379 3.379 110,078 -0.01(-0.24%)
Apr 13, 2015 3.399 3.407 3.379 3.387 121,268 -0.01(-0.36%)
Apr 10, 2015 3.399 3.405 3.387 3.399 58,531 -0.01(-0.24%)
Apr 09, 2015 3.387 3.412 3.379 3.407 157,893 +0.02(+0.59%)
Apr 08, 2015 3.371 3.391 3.371 3.387 121,944 +0.01(+0.25%)
Apr 07, 2015 3.367 3.391 3.367 3.379 173,251 +0.01(+0.36%)
Apr 06, 2015 3.330 3.379 3.330 3.367 77,686 +0.03(+0.98%)
Apr 02, 2015 3.321 3.334 3.334 3.334 175,312 -0.02(-0.73%)
Apr 01, 2015 3.367 3.367 3.346 3.358 139,178 -0.00(-0.12%)
Mar 31, 2015 3.367 3.367 3.367 3.362 193,761 +0.00(+0.12%)
Mar 30, 2015 3.346 3.367 3.342 3.358 110,300 +0.02(+0.49%)
Mar 27, 2015 3.346 3.350 3.334 3.342 43,090 +0.00(+0.12%)
Mar 26, 2015 3.330 3.350 3.326 3.338 115,471 +0.02(+0.49%)
Mar 25, 2015 3.342 3.351 3.321 3.321 196,132 -0.02(-0.73%)
Mar 24, 2015 3.371 3.371 3.338 3.346 153,391 -0.02(-0.73%)
Mar 23, 2015 3.350 3.383 3.350 3.371 119,861 +0.02(+0.49%)
Mar 20, 2015 3.367 3.383 3.354 3.354 148,913 -0.01(-0.24%)
Mar 19, 2015 3.367 3.379 3.350 3.362 62,226 -0.01(-0.37%)
Mar 18, 2015 3.342 3.387 3.334 3.375 165,565 +0.01(+0.37%)
Mar 17, 2015 3.375 3.375 3.362 3.362 160,569 -0.01(-0.36%)
Mar 16, 2015 3.347 3.391 3.347 3.375 141,143 +0.03(+0.84%)
Mar 13, 2015 3.379 3.387 3.347 3.347 131,676 -0.04(-1.18%)
Mar 12, 2015 3.375 3.395 3.375 3.387 56,020 +0.01(+0.36%)
Mar 11, 2015 3.363 3.379 3.363 3.375 82,879 +0.01(+0.36%)
Mar 10, 2015 3.367 3.379 3.363 3.363 99,513 -0.02(-0.71%)
Mar 09, 2015 3.391 3.395 3.363 3.387 89,730 +0.01(+0.24%)
Mar 06, 2015 3.391 3.391 3.363 3.379 120,978 -0.01(-0.35%)
Mar 05, 2015 3.371 3.403 3.367 3.391 163,905 +0.02(+0.71%)
Mar 04, 2015 3.363 3.371 3.351 3.367 124,546 -0.00(-0.12%)
Mar 03, 2015 3.371 3.371 3.367 3.371 114,508 -0.02(-0.47%)
Mar 02, 2015 3.387 3.399 3.379 3.387 160,726 +0.01(+0.36%)
Feb 27, 2015 3.391 3.395 3.375 3.375 132,365 -0.02(-0.47%)
Feb 26, 2015 3.371 3.395 3.371 3.391 608,399 +0.02(+0.71%)
Feb 25, 2015 3.363 3.379 3.355 3.367 177,530 -0.00(-0.12%)
Feb 24, 2015 3.339 3.371 3.335 3.371 192,969 +0.04(+1.08%)
Feb 23, 2015 3.347 3.347 3.331 3.335 179,845 -0.01(-0.36%)
Feb 20, 2015 3.335 3.359 3.335 3.347 230,936 +0.00(+0.00%)
Feb 19, 2015 3.331 3.363 3.331 3.347 287,121 +0.01(+0.36%)
Feb 18, 2015 3.331 3.351 3.331 3.335 78,817 -0.02(-0.48%)
Feb 17, 2015 3.351 3.351 3.338 3.351 90,112 +0.00(+0.00%)
Feb 13, 2015 3.339 3.351 3.351 3.351 58,632 +0.01(+0.36%)
Feb 12, 2015 3.323 3.347 3.323 3.339 90,806 +0.02(+0.48%)
Feb 11, 2015 3.339 3.339 3.315 3.323 88,877 -0.02(-0.48%)
Feb 10, 2015 3.307 3.343 3.307 3.339 79,508 +0.04(+1.09%)
Feb 09, 2015 3.295 3.311 3.295 3.303 152,225 -0.01(-0.22%)
Feb 06, 2015 3.319 3.335 3.300 3.310 74,516 -0.02(-0.51%)
Feb 05, 2015 3.311 3.331 3.303 3.327 121,676 +0.02(+0.73%)
Feb 04, 2015 3.287 3.319 3.287 3.303 99,007 +0.00(+0.00%)
Feb 03, 2015 3.271 3.303 3.271 3.303 120,965 +0.05(+1.60%)
Feb 02, 2015 3.283 3.283 3.245 3.250 492,087 -0.02(-0.73%)
Jan 30, 2015 3.287 3.287 3.267 3.275 90,766 -0.03(-0.85%)
Jan 29, 2015 3.259 3.303 3.259 3.303 124,855 +0.03(+0.98%)
Jan 28, 2015 3.295 3.315 3.271 3.271 138,979 -0.02(-0.73%)
Jan 27, 2015 3.299 3.303 3.275 3.295 111,187 -0.02(-0.60%)
Jan 26, 2015 3.327 3.331 3.311 3.315 132,632 -0.01(-0.24%)
Jan 23, 2015 3.319 3.331 3.311 3.323 65,569 +0.00(+0.12%)
Jan 22, 2015 3.299 3.323 3.299 3.319 111,277 +0.02(+0.61%)
Jan 21, 2015 3.275 3.303 3.259 3.299 238,081 +0.03(+0.97%)
Jan 20, 2015 3.299 3.299 3.267 3.267 102,026 -0.02(-0.48%)
Jan 16, 2015 3.214 3.287 3.214 3.283 394,067 +0.08(+2.37%)
Jan 15, 2015 3.218 3.238 3.206 3.206 104,127 -0.02(-0.62%)
Jan 14, 2015 3.190 3.238 3.190 3.226 128,605 -0.02(-0.62%)
Jan 13, 2015 3.267 3.295 3.238 3.246 191,020 -0.02(-0.49%)
Jan 12, 2015 3.279 3.303 3.263 3.263 117,450 -0.02(-0.73%)
Jan 09, 2015 3.299 3.307 3.279 3.287 134,888 -0.02(-0.49%)
Jan 08, 2015 3.287 3.311 3.283 3.303 298,503 +0.03(+0.98%)
Jan 07, 2015 3.242 3.279 3.234 3.271 255,956 +0.05(+1.49%)
Jan 06, 2015 3.206 3.246 3.198 3.222 249,429 +0.01(+0.37%)
Jan 05, 2015 3.254 3.259 3.194 3.210 187,725 -0.06(-1.72%)
Jan 02, 2015 3.263 3.275 3.238 3.267 149,513 +0.00(+0.12%)
Dec 31, 2014 3.279 3.263 3.263 3.263 366,268 +0.01(+0.25%)
Dec 30, 2014 3.303 3.303 3.252 3.254 262,393 -0.04(-1.22%)
Dec 29, 2014 3.315 3.315 3.287 3.295 84,097 -0.02(-0.48%)
Dec 26, 2014 3.327 3.331 3.307 3.311 47,579 -0.00(-0.12%)
Dec 24, 2014 3.319 3.315 3.315 3.315 91,068 +0.02(+0.49%)
Dec 23, 2014 3.287 3.315 3.283 3.299 135,262 +0.02(+0.49%)
Dec 22, 2014 3.299 3.311 3.283 3.283 101,384 -0.02(-0.61%)
Dec 19, 2014 3.315 3.323 3.295 3.303 149,391 -0.01(-0.36%)
Dec 18, 2014 3.275 3.315 3.275 3.315 121,599 +0.06(+1.77%)
Dec 17, 2014 3.218 3.258 3.202 3.257 103,827 +0.05(+1.57%)
Dec 16, 2014 3.226 3.242 3.206 3.206 143,031 -0.03(-0.87%)
Dec 15, 2014 3.250 3.279 3.226 3.234 187,867 +0.01(+0.25%)
Dec 12, 2014 3.246 3.250 3.226 3.226 101,981 -0.03(-0.84%)
Dec 11, 2014 3.226 3.269 3.226 3.254 153,851 +0.04(+1.10%)
Dec 10, 2014 3.270 3.273 3.199 3.219 235,286 -0.05(-1.68%)
Dec 09, 2014 3.285 3.289 3.266 3.273 169,370 -0.04(-1.07%)
Dec 08, 2014 3.321 3.332 3.309 3.309 80,959 -0.02(-0.71%)
Dec 05, 2014 3.352 3.356 3.332 3.332 38,739 -0.02(-0.46%)
Dec 04, 2014 3.344 3.360 3.344 3.348 67,547 +0.00(+0.11%)
Dec 03, 2014 3.344 3.344 3.336 3.344 83,225 +0.01(+0.35%)
Dec 02, 2014 3.313 3.336 3.313 3.332 66,392 +0.02(+0.47%)
Dec 01, 2014 3.340 3.344 3.317 3.317 84,176 -0.04(-1.05%)
Nov 28, 2014 3.344 3.352 3.340 3.352 43,611 +0.00(+0.00%)
Nov 26, 2014 3.344 3.352 3.352 3.352 79,585 +0.00(+0.12%)
Nov 25, 2014 3.352 3.352 3.344 3.348 105,603 +0.00(+0.00%)
Nov 24, 2014 3.344 3.356 3.336 3.348 93,244 +0.02(+0.47%)
Nov 21, 2014 3.336 3.356 3.328 3.332 90,086 +0.00(+0.12%)
Nov 20, 2014 3.309 3.332 3.305 3.328 153,002 +0.00(+0.12%)
Nov 19, 2014 3.321 3.324 3.297 3.324 93,522 +0.00(+0.12%)
Nov 18, 2014 3.297 3.324 3.293 3.321 128,955 +0.02(+0.71%)
Nov 17, 2014 3.297 3.313 3.293 3.297 87,630 -0.01(-0.24%)
Nov 14, 2014 3.305 3.313 3.297 3.305 98,848 +0.01(+0.24%)
Nov 13, 2014 3.313 3.321 3.290 3.297 92,178 -0.00(-0.12%)
Nov 12, 2014 3.305 3.317 3.301 3.301 71,580 -0.01(-0.24%)
Nov 11, 2014 3.293 3.313 3.293 3.309 83,556 +0.03(+0.84%)
Nov 10, 2014 3.301 3.313 3.281 3.281 84,304 -0.02(-0.48%)
Nov 07, 2014 3.309 3.321 3.297 3.297 122,344 -0.02(-0.47%)
Nov 06, 2014 3.332 3.332 3.313 3.313 72,863 -0.01(-0.35%)
Nov 05, 2014 3.340 3.348 3.297 3.324 156,285 +0.00(+0.12%)
Nov 04, 2014 3.340 3.340 3.309 3.321 129,124 -0.01(-0.35%)
Nov 03, 2014 3.348 3.368 3.328 3.332 112,380 -0.00(-0.02%)
Oct 31, 2014 3.371 3.371 3.332 3.333 136,432 +0.01(+0.38%)
Oct 30, 2014 3.321 3.352 3.191 3.321 130,476 +0.00(+0.00%)
Oct 29, 2014 3.332 3.356 3.301 3.321 241,278 -0.00(-0.12%)
Oct 28, 2014 3.332 3.340 3.317 3.324 129,399 +0.00(+0.00%)
Oct 27, 2014 3.321 3.328 3.324 3.324 71,835 +0.00(+0.00%)
Oct 24, 2014 3.313 3.324 3.293 3.324 81,977 +0.02(+0.71%)
Oct 23, 2014 3.293 3.328 3.293 3.301 146,178 +0.02(+0.72%)
Oct 22, 2014 3.313 3.313 3.266 3.277 264,434 -0.02(-0.48%)
Oct 21, 2014 3.258 3.305 3.258 3.293 172,995 +0.04(+1.33%)
Oct 20, 2014 3.250 3.250 3.234 3.250 86,671 +0.01(+0.36%)
Oct 17, 2014 3.219 3.272 3.211 3.238 129,343 +0.04(+1.10%)
Oct 16, 2014 3.081 3.250 3.066 3.203 389,926 +0.09(+2.77%)
Oct 15, 2014 3.136 3.136 2.979 3.117 594,306 -0.04(-1.12%)
Oct 14, 2014 3.172 3.195 3.136 3.152 200,031 -0.02(-0.62%)
Oct 13, 2014 3.226 3.254 3.172 3.172 234,770 -0.04(-1.26%)
Oct 10, 2014 3.270 3.277 3.211 3.212 154,400 -0.05(-1.52%)
Oct 09, 2014 3.313 3.313 3.246 3.262 130,468 -0.05(-1.54%)
Oct 08, 2014 3.273 3.313 3.254 3.313 105,934 +0.05(+1.56%)
Oct 07, 2014 3.301 3.301 3.258 3.262 123,744 -0.04(-1.30%)
Oct 06, 2014 3.313 3.317 3.301 3.305 125,736 -0.00(-0.12%)
Oct 03, 2014 3.301 3.336 3.281 3.309 298,706 +0.01(+0.36%)
Oct 02, 2014 3.281 3.301 3.242 3.297 247,068 +0.01(+0.24%)
Oct 01, 2014 3.309 3.313 3.281 3.289 160,662 -0.00(-0.12%)
Sep 30, 2014 3.344 3.352 3.293 3.293 267,036 -0.03(-0.83%)
Sep 29, 2014 3.321 3.340 3.309 3.321 103,937 -0.03(-0.82%)
Sep 26, 2014 3.336 3.348 3.324 3.348 94,188 +0.03(+0.94%)
Sep 25, 2014 3.371 3.371 3.309 3.317 198,172 -0.05(-1.63%)
Sep 24, 2014 3.360 3.371 3.348 3.371 189,614 +0.02(+0.58%)
Sep 23, 2014 3.344 3.360 3.328 3.352 115,395 +0.01(+0.35%)
Sep 22, 2014 3.368 3.368 3.340 3.340 56,081 -0.02(-0.70%)
Sep 19, 2014 3.387 3.387 3.364 3.364 82,959 -0.02(-0.58%)
Sep 18, 2014 3.387 3.387 3.371 3.383 118,523 +0.01(+0.35%)
Sep 17, 2014 3.379 3.379 3.363 3.371 79,819 +0.00(+0.12%)
Sep 16, 2014 3.375 3.375 3.344 3.368 787,522 -0.00(-0.12%)
Sep 15, 2014 3.442 3.442 3.368 3.371 166,763 -0.00(-0.00%)
Sep 12, 2014 3.345 3.371 3.341 3.371 123,574 +0.02(+0.57%)
Sep 11, 2014 3.348 3.364 3.341 3.352 116,597 -0.01(-0.23%)
Sep 10, 2014 3.356 3.375 3.352 3.360 148,045 +0.01(+0.34%)
Sep 09, 2014 3.368 3.383 3.345 3.348 83,414 -0.02(-0.57%)
Sep 08, 2014 3.402 3.406 3.368 3.368 61,219 -0.03(-0.79%)
Sep 05, 2014 3.387 3.395 3.375 3.395 95,073 +0.01(+0.34%)
Sep 04, 2014 3.383 3.395 3.371 3.383 103,534 +0.01(+0.23%)
Sep 03, 2014 3.395 3.395 3.368 3.375 130,222 -0.00(-0.11%)
Sep 02, 2014 3.402 3.402 3.375 3.379 105,024 -0.01(-0.38%)
Aug 29, 2014 3.398 3.392 3.392 3.392 94,011 +0.01(+0.27%)
Aug 28, 2014 3.371 3.391 3.371 3.383 110,128 -0.01(-0.24%)
Aug 27, 2014 3.414 3.414 3.387 3.391 131,733 -0.01(-0.44%)
Aug 26, 2014 3.391 3.410 3.379 3.406 94,105 +0.03(+0.91%)
Aug 25, 2014 3.383 3.387 3.375 3.375 99,180 -0.00(-0.11%)
Aug 22, 2014 3.402 3.402 3.375 3.379 63,630 -0.01(-0.34%)
Aug 21, 2014 3.414 3.425 3.391 3.391 154,040 -0.02(-0.45%)
Aug 20, 2014 3.395 3.414 3.383 3.406 70,667 +0.02(+0.45%)
Aug 19, 2014 3.383 3.392 3.372 3.391 77,469 +0.02(+0.46%)
Aug 18, 2014 3.356 3.356 3.356 3.375 101,917 +0.04(+1.27%)
Aug 15, 2014 3.337 3.352 3.322 3.333 242,585 +0.00(+0.12%)
Aug 14, 2014 3.325 3.333 3.295 3.329 143,381 -0.01(-0.23%)
Aug 13, 2014 3.302 3.337 3.302 3.337 81,341 +0.04(+1.28%)
Aug 12, 2014 3.295 3.314 3.291 3.295 78,138 -0.02(-0.46%)
Aug 11, 2014 3.291 3.310 3.287 3.310 126,881 +0.02(+0.58%)
Aug 08, 2014 3.264 3.287 3.264 3.291 53,695 +0.02(+0.59%)
Aug 07, 2014 3.295 3.322 3.264 3.272 62,060 -0.01(-0.23%)
Aug 06, 2014 3.264 3.287 3.264 3.279 107,318 +0.00(+0.00%)
Aug 05, 2014 3.322 3.333 3.264 3.279 73,295 -0.04(-1.16%)
Aug 04, 2014 3.322 3.329 3.295 3.318 62,422 +0.02(+0.47%)
Aug 01, 2014 3.302 3.329 3.287 3.302 162,553 +0.01(+0.35%)
Jul 31, 2014 3.345 3.348 3.279 3.291 248,914 -0.06(-1.83%)
Jul 30, 2014 3.368 3.368 3.345 3.352 60,354 -0.01(-0.20%)
Jul 29, 2014 3.360 3.379 3.356 3.359 160,225 -0.01(-0.16%)
Jul 28, 2014 3.356 3.371 3.356 3.364 140,355 +0.01(+0.24%)
Jul 25, 2014 3.371 3.371 3.352 3.356 77,219 -0.01(-0.34%)
Jul 24, 2014 3.379 3.379 3.364 3.368 183,863 +0.00(+0.00%)
Jul 23, 2014 3.368 3.375 3.360 3.368 78,401 +0.01(+0.34%)
Jul 22, 2014 3.364 3.364 3.352 3.356 90,193 +0.01(+0.23%)
Jul 21, 2014 3.368 3.375 3.341 3.348 124,167 -0.01(-0.34%)
Jul 18, 2014 3.364 3.379 3.348 3.360 398,379 +0.01(+0.34%)
Jul 17, 2014 3.375 3.383 3.341 3.348 113,537 -0.04(-1.13%)
Jul 16, 2014 3.410 3.418 3.379 3.387 193,410 +0.01(+0.31%)
Jul 15, 2014 3.418 3.418 3.375 3.376 114,193 -0.03(-0.87%)
Jul 14, 2014 3.437 3.437 3.398 3.406 208,522 +0.00(+0.11%)
Jul 11, 2014 3.437 3.452 3.398 3.402 242,525 -0.02(-0.67%)
Jul 10, 2014 3.348 3.429 3.341 3.425 339,829 +0.07(+1.94%)
Jul 09, 2014 3.371 3.402 3.360 3.360 145,696 -0.01(-0.23%)
Jul 08, 2014 3.383 3.402 3.360 3.368 105,951 -0.01(-0.23%)
Jul 07, 2014 3.395 3.406 3.371 3.375 211,207 -0.01(-0.23%)
Jul 03, 2014 3.387 3.383 3.383 3.383 80,730 +0.01(+0.44%)
Jul 02, 2014 3.371 3.398 3.356 3.368 104,045 -0.01(-0.44%)
Jul 01, 2014 3.402 3.414 3.375 3.383 149,616 +0.01(+0.23%)
Jun 30, 2014 3.371 3.395 3.345 3.375 229,504 +0.03(+0.80%)
Jun 27, 2014 3.341 3.348 3.329 3.348 85,904 +0.02(+0.46%)
Jun 26, 2014 3.352 3.360 3.325 3.333 160,355 -0.02(-0.46%)
Jun 25, 2014 3.333 3.353 3.329 3.348 144,814 +0.02(+0.69%)
Jun 24, 2014 3.264 3.325 3.264 3.325 328,370 +0.06(+1.76%)
Jun 23, 2014 3.268 3.291 3.268 3.268 156,022 -0.01(-0.35%)
Jun 20, 2014 3.287 3.299 3.268 3.279 138,178 -0.00(-0.12%)
Jun 19, 2014 3.299 3.310 3.268 3.283 126,634 +0.00(+0.12%)
Jun 18, 2014 3.291 3.314 3.264 3.279 122,040 -0.01(-0.23%)
Jun 17, 2014 3.275 3.368 3.275 3.287 216,137 -0.01(-0.23%)
Jun 16, 2014 3.302 3.337 3.260 3.295 173,592 +0.01(+0.35%)
Jun 13, 2014 3.279 3.298 3.268 3.283 172,370 +0.02(+0.58%)
Jun 12, 2014 3.287 3.302 3.264 3.264 125,471 -0.02(-0.57%)
Jun 11, 2014 3.302 3.302 3.264 3.283 186,889 -0.02(-0.46%)
Jun 10, 2014 3.291 3.302 3.287 3.298 158,841 +0.02(+0.57%)
Jun 06, 2014 3.272 3.283 3.268 3.279 131,312 +0.01(+0.32%)
Jun 05, 2014 3.268 3.272 3.261 3.269 182,549 +0.02(+0.49%)
Jun 04, 2014 3.242 3.264 3.238 3.253 188,061 +0.01(+0.23%)
Jun 03, 2014 3.249 3.253 3.227 3.246 118,770 -0.00(-0.00%)
Jun 02, 2014 3.291 3.294 3.196 3.246 716,773 -0.03(-0.80%)
May 30, 2014 3.253 3.291 3.250 3.272 185,360 +0.02(+0.58%)
May 29, 2014 3.272 3.279 3.253 3.253 126,412 -0.01(-0.31%)
May 28, 2014 3.264 3.268 3.253 3.263 118,911 -0.00(-0.03%)
May 27, 2014 3.264 3.279 3.257 3.264 151,098 +0.02(+0.70%)
May 23, 2014 3.238 3.242 3.242 3.242 149,436 +0.00(+0.06%)
May 22, 2014 3.242 3.261 3.227 3.240 113,226 +0.01(+0.29%)
May 21, 2014 3.238 3.253 3.215 3.231 194,281 -0.00(-0.12%)
May 20, 2014 3.234 3.253 3.227 3.234 159,525 -0.00(-0.12%)
May 19, 2014 3.215 3.238 3.204 3.238 162,591 +0.02(+0.70%)
May 16, 2014 3.193 3.231 3.193 3.215 227,141 +0.04(+1.18%)
May 15, 2014 3.212 3.219 3.178 3.178 355,688 -0.03(-0.94%)
May 14, 2014 3.242 3.242 3.197 3.208 140,853 -0.03(-0.81%)
May 13, 2014 3.197 3.261 3.189 3.234 776,172 +0.04(+1.30%)
May 12, 2014 3.167 3.193 3.167 3.193 115,664 +0.03(+0.83%)
May 09, 2014 3.167 3.174 3.152 3.167 166,111 +0.01(+0.24%)
May 08, 2014 3.155 3.170 3.148 3.159 156,501 +0.00(+0.12%)
May 07, 2014 3.163 3.163 3.140 3.155 275,543 +0.00(+0.12%)
May 06, 2014 3.167 3.167 3.140 3.152 80,084 -0.01(-0.24%)
May 05, 2014 3.148 3.167 3.136 3.159 187,716 +0.01(+0.24%)
May 02, 2014 3.167 3.182 3.152 3.152 232,459 -0.00(-0.12%)
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.