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 )

7.310 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 4.000 4.005 3.978 3.995 104,612 -0.01(-0.14%)
Apr 27, 2018 4.000 4.003 3.978 4.000 66,111 +0.00(+0.00%)
Apr 26, 2018 3.973 4.005 3.957 4.000 90,906 +0.04(+1.10%)
Apr 25, 2018 3.978 3.978 3.930 3.957 97,192 -0.01(-0.28%)
Apr 24, 2018 4.000 4.011 3.958 3.968 181,910 -0.03(-0.67%)
Apr 23, 2018 4.000 4.000 3.967 3.995 89,590 +0.03(+0.68%)
Apr 20, 2018 3.995 4.000 3.967 3.967 38,285 -0.04(-0.95%)
Apr 19, 2018 4.022 4.022 3.984 4.005 75,709 -0.02(-0.54%)
Apr 18, 2018 4.038 4.049 4.022 4.027 74,380 +0.01(+0.27%)
Apr 17, 2018 4.016 4.027 4.011 4.016 28,746 +0.02(+0.54%)
Apr 16, 2018 3.989 4.009 3.984 3.995 27,525 +0.01(+0.30%)
Apr 13, 2018 3.967 3.989 3.967 3.983 41,182 -0.00(-0.02%)
Apr 12, 2018 3.967 3.986 3.962 3.984 31,276 +0.03(+0.82%)
Apr 11, 2018 3.951 3.970 3.946 3.951 45,364 +0.01(+0.28%)
Apr 10, 2018 3.946 3.961 3.930 3.940 40,169 +0.04(+0.97%)
Apr 09, 2018 3.913 3.945 3.897 3.902 79,742 +0.00(+0.00%)
Apr 06, 2018 3.919 3.935 3.881 3.902 123,079 -0.03(-0.83%)
Apr 05, 2018 3.913 3.935 3.892 3.935 90,186 +0.04(+0.90%)
Apr 04, 2018 3.848 3.902 3.848 3.900 113,035 +0.02(+0.49%)
Apr 03, 2018 3.892 3.892 3.843 3.881 110,086 -0.01(-0.14%)
Apr 02, 2018 3.957 3.957 3.854 3.886 164,687 -0.05(-1.24%)
Mar 29, 2018 3.935 3.935 3.935 0 +0.03(+0.83%)
Mar 28, 2018 3.919 3.924 3.854 3.902 129,656 -0.01(-0.28%)
Mar 27, 2018 3.951 3.957 3.897 3.913 122,153 -0.01(-0.14%)
Mar 26, 2018 3.892 3.924 3.881 3.919 148,274 +0.05(+1.40%)
Mar 23, 2018 3.930 3.930 3.865 3.865 89,736 -0.07(-1.66%)
Mar 22, 2018 3.978 3.994 3.930 3.930 74,982 -0.06(-1.49%)
Mar 21, 2018 3.984 4.005 3.973 3.989 98,314 +0.01(+0.14%)
Mar 20, 2018 4.005 4.005 3.984 3.984 68,995 -0.02(-0.54%)
Mar 19, 2018 4.027 4.027 3.995 4.005 87,506 -0.02(-0.41%)
Mar 16, 2018 4.027 4.043 4.022 4.022 40,078 -0.01(-0.27%)
Mar 15, 2018 4.043 4.056 4.022 4.033 82,055 +0.00(+0.00%)
Mar 14, 2018 4.065 4.114 4.033 4.033 55,299 -0.02(-0.58%)
Mar 13, 2018 4.070 4.097 4.044 4.056 191,785 -0.01(-0.21%)
Mar 12, 2018 4.086 4.086 4.049 4.065 70,479 -0.02(-0.52%)
Mar 09, 2018 4.044 4.086 4.028 4.086 135,821 +0.06(+1.45%)
Mar 08, 2018 4.012 4.043 4.007 4.028 39,030 +0.03(+0.79%)
Mar 07, 2018 4.023 3.980 3.996 78,353 +0.00(+0.00%)
Mar 06, 2018 3.991 4.012 3.991 3.996 53,270 +0.01(+0.13%)
Mar 05, 2018 3.991 4.001 3.967 3.991 119,810 -0.02(-0.40%)
Mar 02, 2018 3.959 4.007 3.943 4.007 75,459 +0.04(+0.93%)
Mar 01, 2018 4.001 4.017 3.970 3.970 155,136 -0.04(-0.92%)
Feb 28, 2018 4.007 4.023 3.996 4.007 159,447 +0.00(+0.00%)
Feb 27, 2018 4.035 4.051 4.007 4.007 125,384 -0.03(-0.79%)
Feb 26, 2018 4.038 4.050 4.017 4.038 43,304 +0.02(+0.39%)
Feb 23, 2018 3.985 4.023 3.985 4.023 45,110 +0.05(+1.20%)
Feb 22, 2018 4.007 4.012 3.975 3.975 97,801 -0.04(-1.05%)
Feb 21, 2018 3.996 4.017 3.996 4.017 50,927 +0.01(+0.26%)
Feb 20, 2018 4.001 4.001 3.991 4.007 67,218 -0.02(-0.39%)
Feb 16, 2018 4.023 4.023 4.023 0 +0.02(+0.40%)
Feb 15, 2018 3.975 4.023 3.975 4.007 75,211 +0.06(+1.47%)
Feb 14, 2018 3.906 3.964 3.906 3.948 38,818 +0.03(+0.81%)
Feb 13, 2018 3.895 3.943 3.880 3.917 68,937 +0.03(+0.82%)
Feb 12, 2018 3.885 3.917 3.858 3.885 73,481 +0.02(+0.47%)
Feb 09, 2018 3.858 3.884 3.784 3.867 153,513 +0.03(+0.91%)
Feb 08, 2018 3.943 3.943 3.832 3.832 112,321 -0.12(-3.08%)
Feb 07, 2018 3.922 3.972 3.922 3.954 137,511 +0.04(+1.08%)
Feb 06, 2018 3.811 3.922 3.811 3.911 182,395 +0.02(+0.41%)
Feb 05, 2018 4.012 4.034 3.848 3.895 209,149 -0.15(-3.66%)
Feb 02, 2018 4.075 4.075 4.038 4.044 96,488 -0.06(-1.42%)
Feb 01, 2018 4.097 4.102 4.065 4.102 109,972 +0.01(+0.13%)
Jan 31, 2018 4.091 4.107 4.075 4.097 71,389 +0.01(+0.13%)
Jan 30, 2018 4.107 4.123 4.107 4.091 140,585 -0.04(-0.90%)
Jan 29, 2018 4.139 4.155 4.112 4.128 106,099 -0.01(-0.26%)
Jan 26, 2018 4.155 4.165 4.134 4.139 87,033 -0.02(-0.51%)
Jan 25, 2018 4.165 4.171 4.134 4.160 133,710 -0.01(-0.25%)
Jan 24, 2018 4.181 4.181 4.144 4.171 122,189 +0.01(+0.25%)
Jan 23, 2018 4.155 4.176 4.150 4.160 138,605 +0.02(+0.38%)
Jan 22, 2018 4.128 4.160 4.125 4.144 182,620 +0.01(+0.26%)
Jan 19, 2018 4.123 4.147 4.112 4.134 118,355 +0.01(+0.26%)
Jan 18, 2018 4.144 4.150 4.118 4.123 96,304 -0.03(-0.76%)
Jan 17, 2018 4.150 4.160 4.139 4.155 58,184 +0.01(+0.13%)
Jan 16, 2018 4.160 4.194 4.128 4.150 73,619 -0.01(-0.13%)
Jan 12, 2018 4.155 4.155 4.155 0 +0.02(+0.51%)
Jan 11, 2018 4.118 4.134 4.118 4.134 57,508 +0.02(+0.45%)
Jan 10, 2018 4.112 4.118 4.107 4.115 96,507 -0.00(-0.06%)
Jan 09, 2018 4.102 4.128 4.102 4.118 120,175 +0.01(+0.13%)
Jan 08, 2018 4.102 4.112 4.091 4.112 71,416 +0.02(+0.39%)
Jan 05, 2018 4.102 4.113 4.081 4.097 180,430 -0.01(-0.13%)
Jan 04, 2018 4.102 4.118 4.097 4.102 99,923 +0.01(+0.13%)
Jan 03, 2018 4.118 4.118 4.091 4.097 117,579 +0.00(+0.00%)
Jan 02, 2018 4.086 4.102 4.086 4.097 83,088 +0.01(+0.26%)
Dec 29, 2017 4.086 4.086 4.086 0 +0.02(+0.52%)
Dec 28, 2017 4.054 4.065 4.049 4.065 128,522 +0.01(+0.26%)
Dec 27, 2017 4.044 4.054 4.033 4.054 68,223 +0.03(+0.66%)
Dec 26, 2017 4.023 4.033 4.023 4.028 33,866 +0.00(+0.00%)
Dec 22, 2017 4.023 4.049 4.023 4.028 61,519 +0.01(+0.13%)
Dec 21, 2017 4.007 4.023 3.996 4.023 110,492 +0.01(+0.26%)
Dec 20, 2017 3.991 4.023 3.991 4.012 99,601 +0.02(+0.40%)
Dec 19, 2017 3.996 4.028 3.980 3.996 144,799 +0.01(+0.26%)
Dec 18, 2017 3.980 4.012 3.978 3.985 178,535 +0.01(+0.13%)
Dec 15, 2017 3.954 3.988 3.954 3.980 118,720 +0.02(+0.53%)
Dec 14, 2017 3.980 3.980 3.959 3.959 193,038 -0.03(-0.66%)
Dec 13, 2017 3.954 3.985 3.945 3.985 161,138 +0.02(+0.52%)
Dec 12, 2017 3.944 3.965 3.939 3.965 102,599 +0.03(+0.66%)
Dec 11, 2017 3.913 3.945 3.913 3.939 107,912 +0.02(+0.53%)
Dec 08, 2017 3.929 3.949 3.908 3.918 492,808 -0.01(-0.13%)
Dec 07, 2017 3.929 3.941 3.913 3.923 224,846 -0.01(-0.13%)
Dec 06, 2017 3.960 3.960 3.929 3.929 37,427 -0.03(-0.78%)
Dec 05, 2017 3.965 3.970 3.949 3.960 118,730 -0.01(-0.13%)
Dec 04, 2017 3.960 3.960 3.939 3.965 339,055 +0.03(+0.66%)
Dec 01, 2017 3.944 3.960 3.939 3.939 158,084 -0.02(-0.39%)
Nov 30, 2017 3.949 3.975 3.939 3.954 54,807 +0.01(+0.13%)
Nov 29, 2017 3.949 3.965 3.949 3.949 152,121 -0.01(-0.26%)
Nov 28, 2017 3.954 3.960 3.936 3.960 33,521 +0.00(+0.00%)
Nov 27, 2017 3.944 3.960 3.939 3.960 149,951 +0.01(+0.13%)
Nov 24, 2017 3.939 3.954 3.939 3.954 34,156 +0.03(+0.79%)
Nov 22, 2017 3.929 3.949 3.918 3.923 55,205 +0.00(+0.00%)
Nov 21, 2017 3.929 3.954 3.923 3.923 75,270 -0.01(-0.13%)
Nov 20, 2017 3.929 3.949 3.923 3.929 123,736 +0.01(+0.13%)
Nov 17, 2017 3.903 3.934 3.903 3.923 50,911 +0.02(+0.53%)
Nov 16, 2017 3.851 3.903 3.851 3.903 140,013 +0.06(+1.62%)
Nov 15, 2017 3.856 3.861 3.825 3.841 143,315 -0.03(-0.67%)
Nov 14, 2017 3.892 3.898 3.867 3.867 202,032 -0.04(-1.06%)
Nov 13, 2017 3.918 3.929 3.898 3.908 188,835 -0.03(-0.66%)
Nov 10, 2017 3.903 3.939 3.903 3.934 211,245 +0.02(+0.40%)
Nov 09, 2017 3.903 3.944 3.892 3.918 200,924 -0.03(-0.79%)
Nov 08, 2017 3.944 3.965 3.939 3.949 204,487 -0.01(-0.26%)
Nov 07, 2017 3.944 3.965 3.944 3.960 125,680 +0.01(+0.13%)
Nov 06, 2017 3.939 3.970 3.939 3.954 223,541 -0.01(-0.13%)
Nov 03, 2017 3.960 3.960 3.929 3.960 169,674 -0.00(-0.00%)
Nov 02, 2017 3.970 3.994 3.949 3.960 139,265 -0.02(-0.52%)
Nov 01, 2017 4.016 4.016 3.962 3.980 133,103 -0.01(-0.13%)
Oct 31, 2017 3.991 4.011 3.985 3.985 67,818 -0.01(-0.26%)
Oct 30, 2017 4.011 4.011 3.980 3.996 40,325 -0.02(-0.51%)
Oct 27, 2017 4.001 4.018 3.975 4.016 76,638 +0.02(+0.39%)
Oct 26, 2017 4.006 4.006 3.991 4.001 55,031 +0.01(+0.26%)
Oct 25, 2017 4.027 4.027 3.991 3.991 33,231 -0.05(-1.15%)
Oct 24, 2017 4.032 4.042 4.016 4.037 82,801 +0.03(+0.64%)
Oct 23, 2017 4.022 4.047 4.011 4.011 75,541 -0.01(-0.26%)
Oct 20, 2017 4.032 4.032 4.011 4.022 93,805 +0.00(+0.00%)
Oct 19, 2017 4.047 4.047 4.016 4.022 79,855 -0.04(-0.89%)
Oct 18, 2017 4.063 4.063 4.032 4.058 77,282 -0.01(-0.13%)
Oct 17, 2017 4.042 4.063 4.042 4.063 68,120 +0.03(+0.64%)
Oct 16, 2017 4.042 4.063 4.037 4.037 72,485 -0.01(-0.13%)
Oct 13, 2017 4.047 4.068 4.037 4.042 86,078 -0.01(-0.13%)
Oct 12, 2017 4.053 4.053 4.032 4.047 36,657 +0.02(+0.51%)
Oct 11, 2017 4.053 4.053 4.027 4.027 86,260 -0.02(-0.51%)
Oct 10, 2017 4.053 4.068 4.045 4.047 87,295 -0.02(-0.38%)
Oct 09, 2017 4.047 4.063 4.032 4.063 92,041 +0.02(+0.51%)
Oct 06, 2017 4.068 4.068 4.042 4.042 38,203 -0.02(-0.51%)
Oct 05, 2017 4.063 4.063 4.041 4.063 77,855 +0.03(+0.64%)
Oct 04, 2017 4.027 4.053 4.027 4.037 102,015 -0.01(-0.13%)
Oct 03, 2017 4.042 4.045 4.027 4.042 134,281 +0.01(+0.13%)
Oct 02, 2017 4.089 4.089 4.027 4.037 164,679 -0.02(-0.51%)
Sep 29, 2017 4.042 4.068 4.032 4.058 144,896 +0.04(+0.90%)
Sep 28, 2017 4.006 4.047 4.006 4.022 162,465 +0.00(+0.00%)
Sep 27, 2017 3.996 4.032 3.996 4.022 126,698 +0.03(+0.65%)
Sep 26, 2017 3.991 4.011 3.980 3.996 60,709 +0.01(+0.13%)
Sep 25, 2017 3.980 4.001 3.975 3.991 78,603 +0.01(+0.26%)
Sep 22, 2017 3.960 3.985 3.949 3.980 135,579 +0.01(+0.13%)
Sep 21, 2017 3.960 3.975 3.944 3.975 258,024 +0.00(+0.00%)
Sep 20, 2017 3.954 3.975 3.949 3.975 117,234 +0.01(+0.26%)
Sep 19, 2017 3.944 3.965 3.934 3.965 137,713 +0.02(+0.52%)
Sep 18, 2017 3.939 3.944 3.929 3.944 192,646 +0.01(+0.13%)
Sep 15, 2017 3.923 3.941 3.923 3.939 108,283 +0.01(+0.13%)
Sep 14, 2017 3.939 3.954 3.918 3.934 139,849 +0.00(+0.00%)
Sep 13, 2017 3.929 3.939 3.909 3.934 286,351 +0.01(+0.13%)
Sep 12, 2017 3.934 3.949 3.914 3.929 120,183 +0.00(+0.00%)
Sep 11, 2017 3.929 3.939 3.914 3.929 206,793 +0.01(+0.13%)
Sep 08, 2017 3.924 3.934 3.914 3.924 145,169 +0.01(+0.13%)
Sep 07, 2017 3.939 3.954 3.914 3.919 282,026 -0.01(-0.26%)
Sep 06, 2017 3.949 3.954 3.929 3.929 154,357 -0.02(-0.51%)
Sep 05, 2017 3.954 3.974 3.929 3.949 58,497 -0.02(-0.51%)
Sep 01, 2017 3.959 3.974 3.954 3.969 43,019 +0.01(+0.13%)
Aug 31, 2017 3.929 3.964 3.924 3.964 112,019 +0.03(+0.77%)
Aug 30, 2017 3.914 3.944 3.914 3.934 45,810 +0.02(+0.39%)
Aug 29, 2017 3.898 3.939 3.893 3.919 61,828 +0.02(+0.39%)
Aug 28, 2017 3.924 3.932 3.903 3.903 104,424 -0.02(-0.39%)
Aug 25, 2017 3.934 3.939 3.914 3.919 73,938 -0.02(-0.51%)
Aug 24, 2017 3.929 3.939 3.903 3.939 115,738 +0.00(+0.00%)
Aug 23, 2017 3.919 3.939 3.913 3.939 61,519 +0.02(+0.39%)
Aug 22, 2017 3.898 3.939 3.898 3.924 88,124 +0.03(+0.65%)
Aug 21, 2017 3.898 3.919 3.873 3.898 108,777 -0.01(-0.26%)
Aug 18, 2017 3.898 3.909 3.881 3.909 39,492 -0.01(-0.26%)
Aug 17, 2017 3.919 3.924 3.878 3.919 55,949 -0.02(-0.51%)
Aug 16, 2017 3.909 3.939 3.909 3.939 93,089 +0.02(+0.52%)
Aug 15, 2017 3.919 3.929 3.898 3.919 95,760 -0.02(-0.39%)
Aug 14, 2017 3.878 3.934 3.878 3.934 124,896 +0.06(+1.56%)
Aug 11, 2017 3.797 3.914 3.767 3.873 200,890 +0.05(+1.19%)
Aug 10, 2017 3.929 3.929 3.823 3.828 160,805 -0.10(-2.45%)
Aug 09, 2017 3.979 3.987 3.919 3.924 220,568 -0.07(-1.77%)
Aug 08, 2017 4.010 4.010 3.969 3.994 93,180 -0.01(-0.25%)
Aug 07, 2017 3.989 4.015 3.984 4.004 79,368 +0.01(+0.13%)
Aug 04, 2017 4.020 4.020 3.994 3.999 60,028 -0.00(-0.02%)
Aug 03, 2017 4.010 4.025 3.999 4.000 48,190 -0.01(-0.36%)
Aug 02, 2017 4.020 4.025 3.994 4.015 84,889 -0.01(-0.25%)
Aug 01, 2017 4.025 4.040 3.999 4.025 77,076 +0.01(+0.13%)
Jul 31, 2017 4.020 4.025 4.004 4.020 40,815 +0.02(+0.51%)
Jul 28, 2017 4.010 4.040 3.999 3.999 85,144 -0.02(-0.50%)
Jul 27, 2017 4.035 4.041 4.010 4.020 52,620 -0.01(-0.25%)
Jul 26, 2017 4.035 4.048 4.020 4.030 57,735 -0.01(-0.13%)
Jul 25, 2017 4.035 4.055 4.025 4.035 91,029 +0.00(+0.00%)
Jul 24, 2017 4.035 4.050 4.015 4.035 45,489 +0.00(+0.00%)
Jul 21, 2017 4.050 4.060 4.035 4.035 160,100 -0.01(-0.13%)
Jul 20, 2017 4.040 4.045 4.030 4.040 37,009 +0.00(+0.00%)
Jul 19, 2017 4.020 4.050 4.020 4.040 66,737 +0.02(+0.38%)
Jul 18, 2017 4.025 4.040 4.020 4.025 36,132 -0.01(-0.13%)
Jul 17, 2017 4.010 4.045 3.979 4.030 101,577 +0.02(+0.38%)
Jul 14, 2017 4.010 4.020 3.974 4.015 91,269 +0.00(+0.00%)
Jul 13, 2017 3.984 4.025 3.969 4.015 104,662 +0.02(+0.51%)
Jul 12, 2017 3.979 3.999 3.974 3.994 86,817 +0.02(+0.38%)
Jul 11, 2017 3.949 3.994 3.944 3.979 103,020 +0.02(+0.38%)
Jul 10, 2017 3.949 3.964 3.939 3.964 116,359 +0.00(+0.00%)
Jul 07, 2017 3.939 3.964 3.919 3.964 219,192 +0.03(+0.77%)
Jul 06, 2017 3.934 3.959 3.903 3.934 152,870 -0.01(-0.13%)
Jul 05, 2017 3.969 3.969 3.929 3.939 146,955 -0.02(-0.38%)
Jul 03, 2017 4.015 4.015 3.909 3.954 254,009 +0.00(+0.00%)
Jun 30, 2017 3.974 3.974 3.919 3.954 219,752 +0.02(+0.51%)
Jun 29, 2017 3.949 3.949 3.893 3.934 187,632 -0.01(-0.13%)
Jun 28, 2017 3.949 3.967 3.903 3.939 486,680 -0.01(-0.13%)
Jun 27, 2017 3.944 3.959 3.924 3.944 116,532 +0.00(+0.00%)
Jun 26, 2017 3.954 3.984 3.929 3.944 92,788 +0.01(+0.13%)
Jun 23, 2017 3.934 4.004 3.919 3.939 94,756 +0.01(+0.13%)
Jun 22, 2017 3.949 3.974 3.934 3.934 89,602 -0.01(-0.26%)
Jun 21, 2017 3.989 3.989 3.944 3.944 90,544 -0.05(-1.26%)
Jun 20, 2017 4.004 4.040 3.989 3.994 177,160 -0.02(-0.50%)
Jun 19, 2017 3.989 4.040 3.989 4.015 125,285 +0.02(+0.51%)
Jun 16, 2017 3.959 3.994 3.944 3.994 74,522 +0.04(+0.89%)
Jun 15, 2017 3.939 3.974 3.929 3.959 83,914 -0.01(-0.25%)
Jun 14, 2017 4.004 4.025 3.969 3.969 81,213 -0.03(-0.63%)
Jun 13, 2017 3.999 4.024 3.976 3.994 200,080 +0.01(+0.25%)
Jun 12, 2017 3.955 3.999 3.955 3.984 135,955 +0.02(+0.62%)
Jun 09, 2017 3.965 3.980 3.959 3.960 130,139 -0.00(-0.12%)
Jun 08, 2017 3.980 3.989 3.950 3.965 140,184 -0.02(-0.50%)
Jun 07, 2017 3.950 3.984 3.950 3.984 65,066 +0.04(+1.13%)
Jun 06, 2017 3.945 3.955 3.940 3.940 58,156 -0.02(-0.50%)
Jun 05, 2017 3.960 3.970 3.935 3.960 102,954 -0.00(-0.12%)
Jun 02, 2017 3.970 3.970 3.945 3.965 68,021 +0.01(+0.37%)
Jun 01, 2017 3.915 3.960 3.915 3.950 80,521 +0.02(+0.63%)
May 31, 2017 3.930 3.930 3.905 3.925 74,745 -0.01(-0.38%)
May 30, 2017 3.915 3.940 3.910 3.940 85,937 +0.02(+0.50%)
May 26, 2017 3.930 3.930 3.901 3.920 78,134 -0.02(-0.50%)
May 25, 2017 3.930 3.955 3.920 3.940 84,817 +0.01(+0.22%)
May 24, 2017 3.920 3.941 3.915 3.931 73,860 +0.00(+0.01%)
May 23, 2017 3.910 3.935 3.910 3.931 53,558 +0.02(+0.40%)
May 22, 2017 3.910 3.920 3.891 3.915 50,864 +0.02(+0.51%)
May 19, 2017 3.891 3.901 3.871 3.896 46,824 +0.02(+0.64%)
May 18, 2017 3.841 3.876 3.841 3.871 65,994 +0.01(+0.38%)
May 17, 2017 3.896 3.896 3.856 3.856 111,785 -0.06(-1.51%)
May 16, 2017 3.910 3.920 3.896 3.915 133,584 -0.00(-0.13%)
May 15, 2017 3.910 3.930 3.905 3.920 149,238 +0.01(+0.25%)
May 12, 2017 3.920 3.925 3.871 3.910 272,294 -0.01(-0.38%)
May 11, 2017 3.925 3.928 3.901 3.925 132,867 -0.01(-0.25%)
May 10, 2017 3.930 3.940 3.920 3.935 152,187 -0.01(-0.25%)
May 09, 2017 3.945 3.955 3.935 3.945 131,656 +0.00(+0.00%)
May 08, 2017 3.960 3.962 3.945 3.945 118,007 -0.01(-0.25%)
May 05, 2017 3.955 3.960 3.940 3.955 99,641 +0.00(+0.00%)
May 04, 2017 3.970 3.970 3.940 3.955 113,326 -0.01(-0.37%)
May 03, 2017 3.970 3.970 3.950 3.970 101,294 +0.01(+0.25%)
May 02, 2017 3.980 3.980 3.960 3.960 50,481 -0.03(-0.74%)
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.