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, 2021 5.910 6.015 5.910 5.993 80,657 +0.03(+0.51%)
Apr 29, 2021 5.925 5.978 5.925 5.963 93,220 +0.05(+0.76%)
Apr 28, 2021 5.925 5.940 5.910 5.917 56,270 -0.02(-0.25%)
Apr 27, 2021 5.948 5.970 5.932 5.932 54,800 -0.02(-0.25%)
Apr 26, 2021 5.940 5.970 5.940 5.948 40,979 +0.01(+0.13%)
Apr 23, 2021 5.963 5.970 5.940 5.940 56,380 +0.01(+0.19%)
Apr 22, 2021 5.963 5.978 5.925 5.929 81,112 -0.01(-0.19%)
Apr 21, 2021 5.955 5.985 5.925 5.940 78,067 -0.03(-0.44%)
Apr 20, 2021 5.985 6.015 5.955 5.966 76,324 -0.02(-0.31%)
Apr 19, 2021 5.985 6.000 5.970 5.985 51,367 +0.02(+0.38%)
Apr 16, 2021 5.978 6.038 5.963 5.963 114,750 +0.05(+0.76%)
Apr 15, 2021 5.917 5.932 5.917 5.917 80,681 +0.03(+0.51%)
Apr 14, 2021 5.978 6.015 5.887 5.887 198,930 -0.11(-1.88%)
Apr 13, 2021 5.978 6.015 5.932 6.000 105,451 +0.04(+0.63%)
Apr 12, 2021 5.925 5.981 5.925 5.963 116,625 +0.01(+0.13%)
Apr 09, 2021 5.895 5.955 5.880 5.955 136,905 +0.06(+1.02%)
Apr 08, 2021 5.880 5.917 5.880 5.895 121,553 +0.01(+0.13%)
Apr 07, 2021 5.865 5.902 5.865 5.887 132,228 +0.02(+0.39%)
Apr 06, 2021 5.880 5.932 5.857 5.865 113,211 -0.02(-0.38%)
Apr 05, 2021 5.857 5.917 5.827 5.887 156,142 +0.05(+0.77%)
Apr 01, 2021 5.759 5.842 5.759 5.842 111,168 +0.14(+2.51%)
Mar 31, 2021 5.804 5.812 5.699 5.699 281,223 -0.05(-0.92%)
Mar 30, 2021 5.744 5.759 5.691 5.752 69,524 +0.02(+0.39%)
Mar 29, 2021 5.684 5.752 5.684 5.729 122,231 +0.05(+0.80%)
Mar 26, 2021 5.654 5.691 5.639 5.684 35,420 +0.05(+0.80%)
Mar 25, 2021 5.616 5.654 5.616 5.638 83,210 -0.01(-0.12%)
Mar 24, 2021 5.525 5.661 5.525 5.645 113,880 +0.17(+3.01%)
Mar 23, 2021 5.646 5.646 5.450 5.480 125,392 -0.18(-3.20%)
Mar 22, 2021 5.691 5.699 5.654 5.661 72,506 -0.02(-0.40%)
Mar 19, 2021 5.654 5.684 5.653 5.684 48,420 +0.03(+0.53%)
Mar 18, 2021 5.661 5.699 5.654 5.654 30,395 -0.02(-0.27%)
Mar 17, 2021 5.691 5.691 5.631 5.669 168,072 +0.00(+0.00%)
Mar 16, 2021 5.661 5.721 5.661 5.669 160,620 +0.01(+0.13%)
Mar 15, 2021 5.661 5.676 5.638 5.661 181,468 -0.03(-0.53%)
Mar 12, 2021 5.654 5.691 5.625 5.691 188,929 +0.06(+1.05%)
Mar 11, 2021 5.618 5.647 5.559 5.632 137,301 +0.04(+0.79%)
Mar 10, 2021 5.581 5.596 5.515 5.588 128,758 +0.05(+0.93%)
Mar 09, 2021 5.500 5.619 5.434 5.537 166,337 +0.06(+1.08%)
Mar 08, 2021 5.404 5.478 5.375 5.478 148,504 +0.11(+2.06%)
Mar 05, 2021 5.338 5.397 5.316 5.367 137,860 +0.04(+0.83%)
Mar 04, 2021 5.389 5.434 5.323 5.323 184,767 -0.03(-0.55%)
Mar 03, 2021 5.434 5.463 5.330 5.353 243,525 -0.05(-0.95%)
Mar 02, 2021 5.360 5.448 5.316 5.404 98,040 +0.05(+0.96%)
Mar 01, 2021 5.294 5.419 5.294 5.353 156,086 +0.08(+1.54%)
Feb 26, 2021 5.308 5.360 5.242 5.272 184,447 +0.03(+0.56%)
Feb 25, 2021 5.389 5.426 5.242 5.242 248,658 -0.14(-2.60%)
Feb 24, 2021 5.338 5.389 5.338 5.382 77,152 +0.06(+1.11%)
Feb 23, 2021 5.360 5.360 5.308 5.323 109,118 -0.07(-1.23%)
Feb 22, 2021 5.316 5.404 5.279 5.389 109,458 +0.06(+1.10%)
Feb 19, 2021 5.389 5.389 5.316 5.330 87,877 -0.02(-0.41%)
Feb 18, 2021 5.338 5.411 5.338 5.353 78,054 -0.05(-0.95%)
Feb 17, 2021 5.382 5.448 5.371 5.404 126,058 +0.04(+0.69%)
Feb 16, 2021 5.301 5.397 5.301 5.367 162,801 +0.10(+1.82%)
Feb 12, 2021 5.272 5.286 5.227 5.272 110,423 -0.01(-0.14%)
Feb 11, 2021 5.316 5.316 5.264 5.279 121,562 -0.01(-0.14%)
Feb 10, 2021 5.316 5.323 5.257 5.286 110,975 +0.01(+0.28%)
Feb 09, 2021 5.301 5.323 5.257 5.272 115,551 -0.03(-0.56%)
Feb 08, 2021 5.330 5.345 5.301 5.301 112,811 +0.01(+0.28%)
Feb 05, 2021 5.235 5.345 5.191 5.286 226,008 +0.06(+1.13%)
Feb 04, 2021 5.242 5.264 5.205 5.227 91,431 +0.02(+0.42%)
Feb 03, 2021 5.205 5.253 5.154 5.205 198,091 +0.01(+0.28%)
Feb 02, 2021 5.117 5.198 5.117 5.191 125,115 +0.11(+2.17%)
Feb 01, 2021 5.124 5.161 5.014 5.080 215,034 +0.00(+0.00%)
Jan 29, 2021 5.154 5.176 5.029 5.080 132,562 -0.09(-1.71%)
Jan 28, 2021 5.191 5.227 5.154 5.168 180,418 +0.01(+0.14%)
Jan 27, 2021 5.176 5.213 5.154 5.161 103,119 -0.06(-1.13%)
Jan 26, 2021 5.242 5.257 5.205 5.220 169,574 -0.04(-0.70%)
Jan 25, 2021 5.264 5.294 5.242 5.257 73,117 -0.04(-0.70%)
Jan 22, 2021 5.294 5.308 5.235 5.294 111,782 -0.02(-0.42%)
Jan 21, 2021 5.338 5.338 5.279 5.316 95,780 +0.01(+0.14%)
Jan 20, 2021 5.353 5.367 5.286 5.308 116,256 -0.01(-0.14%)
Jan 19, 2021 5.308 5.375 5.308 5.316 159,685 +0.00(+0.00%)
Jan 15, 2021 5.301 5.345 5.249 5.316 188,114 +0.03(+0.56%)
Jan 14, 2021 5.272 5.316 5.242 5.286 239,136 +0.03(+0.56%)
Jan 13, 2021 5.220 5.272 5.191 5.257 189,192 +0.05(+0.99%)
Jan 12, 2021 5.227 5.227 5.146 5.205 150,460 +0.01(+0.14%)
Jan 11, 2021 5.205 5.242 5.183 5.198 122,143 -0.07(-1.40%)
Jan 08, 2021 5.227 5.286 5.198 5.272 157,146 +0.07(+1.42%)
Jan 07, 2021 5.213 5.235 5.176 5.198 128,624 -0.01(-0.28%)
Jan 06, 2021 5.095 5.257 5.051 5.213 244,665 +0.11(+2.16%)
Jan 05, 2021 4.962 5.146 4.955 5.102 312,536 +0.15(+2.97%)
Jan 04, 2021 4.992 5.032 4.926 4.955 92,185 -0.01(-0.30%)
Dec 31, 2020 4.970 4.970 4.970 256,947 -0.04(-0.88%)
Dec 30, 2020 5.124 5.161 4.977 5.014 256,947 -0.05(-1.02%)
Dec 29, 2020 5.095 5.095 4.992 5.065 198,248 -0.03(-0.58%)
Dec 28, 2020 4.984 5.146 4.970 5.095 346,184 +0.10(+2.06%)
Dec 24, 2020 4.933 4.992 4.911 4.992 141,798 +0.08(+1.65%)
Dec 23, 2020 4.948 4.984 4.896 4.911 230,309 -0.06(-1.19%)
Dec 22, 2020 4.889 4.970 4.850 4.970 235,761 +0.10(+1.96%)
Dec 21, 2020 4.881 4.881 4.848 4.874 92,089 -0.01(-0.30%)
Dec 18, 2020 4.896 4.903 4.881 4.889 70,627 -0.01(-0.15%)
Dec 17, 2020 4.896 4.926 4.867 4.896 152,307 +0.04(+0.76%)
Dec 16, 2020 4.845 4.874 4.837 4.859 142,627 +0.00(+0.00%)
Dec 15, 2020 4.903 4.911 4.859 4.859 187,351 -0.05(-1.05%)
Dec 14, 2020 4.911 4.947 4.875 4.911 421,393 +0.05(+1.03%)
Dec 11, 2020 4.796 4.868 4.775 4.861 210,766 +0.06(+1.19%)
Dec 10, 2020 4.810 4.839 4.746 4.803 204,075 +0.00(+0.00%)
Dec 09, 2020 4.760 4.846 4.739 4.803 328,544 +0.07(+1.52%)
Dec 08, 2020 4.674 4.760 4.674 4.732 253,343 +0.06(+1.23%)
Dec 07, 2020 4.674 4.703 4.631 4.674 192,879 -0.01(-0.15%)
Dec 04, 2020 4.660 4.681 4.620 4.681 209,790 +0.01(+0.15%)
Dec 03, 2020 4.646 4.710 4.595 4.674 194,969 +0.01(+0.31%)
Dec 02, 2020 4.638 4.670 4.603 4.660 115,104 +0.00(+0.00%)
Dec 01, 2020 4.638 4.674 4.574 4.660 207,459 +0.05(+1.09%)
Nov 30, 2020 4.588 4.624 4.538 4.610 160,792 +0.01(+0.16%)
Nov 27, 2020 4.610 4.617 4.552 4.603 167,943 +0.01(+0.16%)
Nov 25, 2020 4.624 4.624 4.567 4.595 192,354 -0.03(-0.62%)
Nov 24, 2020 4.595 4.638 4.567 4.624 221,469 +0.02(+0.47%)
Nov 23, 2020 4.595 4.617 4.575 4.603 193,803 +0.06(+1.26%)
Nov 20, 2020 4.567 4.588 4.538 4.545 81,182 -0.04(-0.94%)
Nov 19, 2020 4.560 4.588 4.560 4.588 110,844 +0.01(+0.31%)
Nov 18, 2020 4.567 4.595 4.552 4.574 87,484 +0.04(+0.95%)
Nov 17, 2020 4.567 4.567 4.517 4.531 111,212 -0.05(-1.10%)
Nov 16, 2020 4.509 4.588 4.488 4.581 112,618 +0.11(+2.57%)
Nov 13, 2020 4.445 4.466 4.438 4.466 47,983 +0.04(+0.97%)
Nov 12, 2020 4.423 4.452 4.409 4.423 94,632 -0.01(-0.32%)
Nov 11, 2020 4.416 4.438 4.387 4.438 82,370 +0.06(+1.48%)
Nov 10, 2020 4.387 4.409 4.366 4.373 179,042 -0.02(-0.49%)
Nov 09, 2020 4.409 4.445 4.373 4.395 140,786 +0.06(+1.32%)
Nov 06, 2020 4.344 4.344 4.323 4.337 63,327 -0.01(-0.17%)
Nov 05, 2020 4.359 4.359 4.287 4.344 94,646 +0.04(+1.00%)
Nov 04, 2020 4.266 4.344 4.194 4.301 127,365 +0.08(+1.87%)
Nov 03, 2020 4.187 4.223 4.187 4.223 84,747 +0.06(+1.55%)
Nov 02, 2020 4.151 4.180 4.144 4.158 76,789 +0.03(+0.69%)
Oct 30, 2020 4.194 4.208 4.108 4.129 92,759 -0.07(-1.71%)
Oct 29, 2020 4.172 4.208 4.137 4.201 92,794 +0.03(+0.69%)
Oct 28, 2020 4.230 4.230 4.158 4.172 175,339 -0.09(-2.18%)
Oct 27, 2020 4.251 4.280 4.251 4.266 69,466 +0.01(+0.34%)
Oct 26, 2020 4.323 4.323 4.244 4.251 103,505 -0.09(-2.15%)
Oct 23, 2020 4.330 4.344 4.310 4.344 41,427 +0.03(+0.66%)
Oct 22, 2020 4.301 4.327 4.287 4.316 67,506 -0.01(-0.17%)
Oct 21, 2020 4.301 4.323 4.301 4.323 84,603 +0.01(+0.33%)
Oct 20, 2020 4.287 4.313 4.251 4.309 127,002 +0.03(+0.67%)
Oct 19, 2020 4.330 4.333 4.244 4.280 125,060 -0.02(-0.50%)
Oct 16, 2020 4.309 4.337 4.301 4.301 49,099 +0.01(+0.17%)
Oct 15, 2020 4.266 4.294 4.266 4.294 79,639 -0.03(-0.66%)
Oct 14, 2020 4.337 4.352 4.294 4.323 58,650 +0.00(+0.00%)
Oct 13, 2020 4.352 4.361 4.294 4.323 178,117 -0.02(-0.50%)
Oct 12, 2020 4.373 4.387 4.344 4.344 85,584 -0.01(-0.33%)
Oct 09, 2020 4.359 4.373 4.337 4.359 43,101 +0.02(+0.50%)
Oct 08, 2020 4.344 4.352 4.330 4.337 56,845 +0.01(+0.33%)
Oct 07, 2020 4.301 4.344 4.280 4.323 88,878 +0.04(+1.00%)
Oct 06, 2020 4.301 4.316 4.266 4.280 100,821 +0.01(+0.34%)
Oct 05, 2020 4.266 4.301 4.266 4.266 47,661 +0.00(+0.00%)
Oct 02, 2020 4.223 4.266 4.187 4.266 65,698 +0.01(+0.17%)
Oct 01, 2020 4.273 4.301 4.251 4.258 42,591 -0.03(-0.67%)
Sep 30, 2020 4.237 4.287 4.230 4.287 181,390 +0.07(+1.70%)
Sep 29, 2020 4.172 4.215 4.158 4.215 119,592 +0.04(+1.03%)
Sep 28, 2020 4.165 4.208 4.154 4.172 163,821 +0.05(+1.22%)
Sep 25, 2020 4.094 4.129 4.094 4.122 53,702 +0.01(+0.17%)
Sep 24, 2020 4.151 4.158 4.086 4.115 142,417 -0.04(-1.03%)
Sep 23, 2020 4.230 4.230 4.158 4.158 97,235 -0.05(-1.19%)
Sep 22, 2020 4.165 4.215 4.165 4.208 88,955 +0.05(+1.21%)
Sep 21, 2020 4.194 4.201 4.158 4.158 226,644 -0.07(-1.69%)
Sep 18, 2020 4.266 4.301 4.223 4.230 123,725 -0.04(-1.01%)
Sep 17, 2020 4.258 4.301 4.251 4.273 110,113 -0.01(-0.17%)
Sep 16, 2020 4.359 4.359 4.244 4.280 254,721 -0.09(-2.13%)
Sep 15, 2020 4.373 4.380 4.352 4.373 135,246 +0.03(+0.66%)
Sep 14, 2020 4.261 4.344 4.247 4.344 381,819 +0.10(+2.30%)
Sep 11, 2020 4.261 4.264 4.233 4.247 137,311 +0.00(+0.00%)
Sep 10, 2020 4.268 4.275 4.226 4.247 254,684 -0.02(-0.49%)
Sep 09, 2020 4.226 4.268 4.219 4.268 358,536 +0.10(+2.51%)
Sep 08, 2020 4.150 4.198 4.094 4.163 899,638 +0.03(+0.84%)
Sep 04, 2020 4.163 4.177 4.052 4.129 123,522 -0.01(-0.17%)
Sep 03, 2020 4.219 4.226 4.122 4.136 252,469 -0.10(-2.46%)
Sep 02, 2020 4.212 4.240 4.212 4.240 250,563 +0.03(+0.66%)
Sep 01, 2020 4.212 4.212 4.191 4.212 58,855 +0.00(+0.00%)
Aug 31, 2020 4.219 4.226 4.205 4.212 128,081 -0.01(-0.16%)
Aug 28, 2020 4.219 4.226 4.212 4.219 61,186 +0.00(+0.00%)
Aug 27, 2020 4.205 4.240 4.205 4.219 182,839 -0.01(-0.16%)
Aug 26, 2020 4.219 4.226 4.202 4.226 134,066 +0.02(+0.50%)
Aug 25, 2020 4.226 4.226 4.184 4.205 110,086 -0.01(-0.17%)
Aug 24, 2020 4.219 4.233 4.205 4.212 81,377 +0.01(+0.17%)
Aug 21, 2020 4.184 4.212 4.177 4.205 114,761 +0.01(+0.33%)
Aug 20, 2020 4.198 4.206 4.163 4.191 46,543 -0.03(-0.82%)
Aug 19, 2020 4.219 4.240 4.219 4.226 67,029 -0.01(-0.16%)
Aug 18, 2020 4.219 4.240 4.205 4.233 84,817 +0.01(+0.25%)
Aug 17, 2020 4.240 4.247 4.205 4.223 140,892 -0.00(-0.08%)
Aug 14, 2020 4.198 4.226 4.198 4.226 60,037 +0.01(+0.16%)
Aug 13, 2020 4.212 4.233 4.212 4.219 112,119 +0.01(+0.14%)
Aug 12, 2020 4.170 4.233 4.170 4.213 133,213 +0.06(+1.37%)
Aug 11, 2020 4.212 4.212 4.150 4.156 124,410 +0.01(+0.34%)
Aug 10, 2020 4.101 4.143 4.101 4.143 66,214 +0.04(+1.02%)
Aug 07, 2020 4.101 4.108 4.087 4.101 51,850 -0.01(-0.17%)
Aug 06, 2020 4.087 4.115 4.087 4.108 98,515 +0.00(+0.00%)
Aug 05, 2020 4.080 4.108 4.080 4.108 89,439 +0.04(+1.03%)
Aug 04, 2020 4.017 4.080 4.010 4.066 75,153 +0.04(+1.04%)
Aug 03, 2020 4.031 4.045 4.024 4.024 128,265 -0.01(-0.34%)
Jul 31, 2020 4.024 4.038 4.010 4.038 78,997 +0.00(+0.00%)
Jul 30, 2020 4.010 4.038 4.003 4.038 115,989 +0.01(+0.17%)
Jul 29, 2020 4.010 4.031 4.003 4.031 70,275 +0.03(+0.70%)
Jul 28, 2020 4.010 4.024 4.003 4.003 66,587 -0.01(-0.35%)
Jul 27, 2020 4.010 4.024 4.003 4.017 99,924 +0.01(+0.17%)
Jul 24, 2020 4.017 4.025 4.003 4.010 59,750 -0.01(-0.17%)
Jul 23, 2020 4.059 4.073 4.002 4.017 146,466 -0.04(-1.03%)
Jul 22, 2020 4.045 4.059 4.044 4.059 33,545 +0.02(+0.52%)
Jul 21, 2020 4.017 4.045 4.017 4.038 48,435 +0.01(+0.35%)
Jul 20, 2020 3.996 4.024 3.989 4.024 44,351 +0.02(+0.52%)
Jul 17, 2020 3.996 4.017 3.996 4.003 27,864 +0.01(+0.35%)
Jul 16, 2020 3.969 3.996 3.962 3.989 69,974 +0.01(+0.17%)
Jul 15, 2020 3.969 4.003 3.969 3.982 93,334 +0.01(+0.35%)
Jul 14, 2020 3.927 4.003 3.913 3.969 106,435 +0.03(+0.71%)
Jul 13, 2020 3.982 3.989 3.941 3.941 40,699 -0.01(-0.35%)
Jul 10, 2020 3.899 3.955 3.899 3.955 29,588 +0.06(+1.43%)
Jul 09, 2020 3.969 3.969 3.899 3.899 111,506 -0.06(-1.41%)
Jul 08, 2020 3.962 3.989 3.948 3.955 152,601 +0.01(+0.35%)
Jul 07, 2020 3.975 3.989 3.941 3.941 83,510 -0.04(-1.05%)
Jul 06, 2020 4.024 4.024 3.969 3.982 48,992 +0.01(+0.18%)
Jul 02, 2020 4.003 4.017 3.955 3.975 182,124 +0.00(+0.00%)
Jul 01, 2020 3.955 3.975 3.920 3.975 107,914 +0.05(+1.24%)
Jun 30, 2020 3.864 3.934 3.857 3.927 211,614 +0.10(+2.55%)
Jun 29, 2020 3.808 3.829 3.787 3.829 81,562 +0.03(+0.92%)
Jun 26, 2020 3.836 3.878 3.794 3.794 83,306 -0.06(-1.45%)
Jun 25, 2020 3.829 3.864 3.822 3.850 39,573 +0.00(+0.00%)
Jun 24, 2020 3.906 3.906 3.829 3.850 69,401 -0.06(-1.43%)
Jun 23, 2020 3.913 3.927 3.896 3.906 86,349 +0.02(+0.54%)
Jun 22, 2020 3.853 3.892 3.850 3.885 118,232 +0.00(+0.00%)
Jun 19, 2020 3.913 3.934 3.857 3.885 117,921 -0.01(-0.36%)
Jun 18, 2020 3.892 3.920 3.891 3.899 86,312 -0.01(-0.18%)
Jun 17, 2020 3.948 3.955 3.906 3.906 94,345 -0.04(-1.06%)
Jun 16, 2020 3.962 3.996 3.913 3.948 152,761 +0.06(+1.52%)
Jun 15, 2020 3.843 3.906 3.843 3.888 159,822 -0.00(-0.09%)
Jun 12, 2020 3.939 3.966 3.858 3.892 195,994 +0.03(+0.70%)
Jun 11, 2020 3.973 3.977 3.851 3.865 149,606 -0.16(-4.02%)
Jun 10, 2020 4.054 4.056 4.010 4.027 131,645 -0.03(-0.67%)
Jun 09, 2020 4.054 4.121 4.054 4.054 127,869 -0.06(-1.48%)
Jun 08, 2020 4.013 4.128 4.007 4.114 212,858 +0.09(+2.18%)
Jun 05, 2020 3.993 4.040 3.946 4.027 303,035 +0.10(+2.58%)
Jun 04, 2020 3.932 3.953 3.905 3.926 134,956 -0.03(-0.85%)
Jun 03, 2020 3.899 3.966 3.872 3.959 191,576 +0.10(+2.62%)
Jun 02, 2020 3.845 3.865 3.831 3.858 110,437 +0.01(+0.35%)
Jun 01, 2020 3.831 3.845 3.797 3.845 118,871 +0.01(+0.26%)
May 29, 2020 3.831 3.835 3.777 3.835 112,229 +0.01(+0.26%)
May 28, 2020 3.818 3.851 3.811 3.824 128,717 +0.00(+0.00%)
May 27, 2020 3.831 3.838 3.791 3.824 189,299 +0.00(+0.09%)
May 26, 2020 3.878 3.878 3.811 3.821 182,485 +0.03(+0.80%)
May 22, 2020 3.818 3.824 3.784 3.791 77,686 -0.03(-0.88%)
May 21, 2020 3.838 3.845 3.818 3.824 51,892 -0.03(-0.87%)
May 20, 2020 3.811 3.858 3.811 3.858 65,855 +0.06(+1.60%)
May 19, 2020 3.744 3.838 3.737 3.797 119,375 +0.05(+1.21%)
May 18, 2020 3.757 3.777 3.723 3.752 60,740 +0.10(+2.82%)
May 15, 2020 3.615 3.663 3.615 3.649 76,055 +0.00(+0.00%)
May 14, 2020 3.609 3.656 3.575 3.649 96,640 -0.01(-0.18%)
May 13, 2020 3.750 3.784 3.649 3.656 176,218 -0.09(-2.52%)
May 12, 2020 3.804 3.818 3.750 3.750 47,691 -0.06(-1.59%)
May 11, 2020 3.797 3.831 3.779 3.811 123,749 +0.02(+0.53%)
May 08, 2020 3.791 3.818 3.777 3.791 52,037 +0.01(+0.18%)
May 07, 2020 3.797 3.797 3.757 3.784 81,201 +0.02(+0.54%)
May 06, 2020 3.771 3.858 3.723 3.764 262,760 +0.01(+0.18%)
May 05, 2020 3.804 3.818 3.744 3.757 184,195 +0.02(+0.54%)
May 04, 2020 3.683 3.744 3.642 3.737 196,441 +0.02(+0.54%)
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.