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 )

7.230 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2021 6.247 6.247 6.133 6.164 134,070 -0.04(-0.61%)
May 27, 2021 6.179 6.262 6.164 6.201 76,261 +0.03(+0.49%)
May 26, 2021 6.118 6.186 6.118 6.171 93,231 +0.05(+0.74%)
May 25, 2021 6.111 6.133 6.103 6.126 110,642 +0.02(+0.37%)
May 24, 2021 6.118 6.118 6.096 6.103 63,296 -0.02(-0.25%)
May 21, 2021 6.118 6.149 6.073 6.118 86,459 +0.01(+0.12%)
May 20, 2021 6.141 6.141 6.103 6.111 41,172 +0.00(+0.00%)
May 19, 2021 6.081 6.118 6.081 6.111 84,485 -0.02(-0.25%)
May 18, 2021 6.088 6.140 6.081 6.126 97,031 +0.05(+0.75%)
May 17, 2021 6.028 6.088 6.020 6.081 106,079 +0.06(+1.00%)
May 14, 2021 6.020 6.028 5.982 6.020 82,970 +0.05(+0.76%)
May 13, 2021 5.960 6.005 5.945 5.975 150,863 +0.03(+0.51%)
May 12, 2021 5.990 6.073 5.922 5.945 170,474 -0.08(-1.38%)
May 11, 2021 6.050 6.073 6.013 6.028 78,380 -0.08(-1.24%)
May 10, 2021 6.103 6.118 6.096 6.103 80,005 +0.00(+0.00%)
May 07, 2021 6.096 6.111 6.081 6.103 69,073 +0.04(+0.62%)
May 06, 2021 6.096 6.111 6.043 6.065 228,703 -0.01(-0.12%)
May 05, 2021 6.050 6.081 6.043 6.073 116,185 +0.02(+0.37%)
May 04, 2021 5.997 6.050 5.990 6.050 90,448 +0.05(+0.88%)
May 03, 2021 6.005 6.058 5.982 5.997 88,920 -0.01(-0.13%)
Apr 30, 2021 5.922 6.028 5.922 6.005 80,492 +0.03(+0.51%)
Apr 29, 2021 5.937 5.990 5.937 5.975 93,029 +0.05(+0.76%)
Apr 28, 2021 5.937 5.952 5.922 5.929 56,155 -0.02(-0.25%)
Apr 27, 2021 5.960 5.982 5.945 5.945 54,688 -0.02(-0.25%)
Apr 26, 2021 5.952 5.982 5.952 5.960 40,896 +0.01(+0.13%)
Apr 23, 2021 5.975 5.982 5.952 5.952 56,265 +0.01(+0.19%)
Apr 22, 2021 5.975 5.990 5.937 5.941 80,946 -0.01(-0.19%)
Apr 21, 2021 5.967 5.997 5.937 5.952 77,908 -0.03(-0.44%)
Apr 20, 2021 5.997 6.028 5.967 5.979 76,168 -0.02(-0.31%)
Apr 19, 2021 5.997 6.013 5.982 5.997 51,262 +0.02(+0.38%)
Apr 16, 2021 5.990 6.050 5.975 5.975 114,516 +0.05(+0.76%)
Apr 15, 2021 5.929 5.945 5.929 5.929 80,516 +0.03(+0.51%)
Apr 14, 2021 5.990 6.028 5.899 5.899 198,523 -0.11(-1.88%)
Apr 13, 2021 5.990 6.028 5.945 6.013 105,236 +0.04(+0.63%)
Apr 12, 2021 5.937 5.994 5.937 5.975 116,387 +0.01(+0.13%)
Apr 09, 2021 5.907 5.967 5.892 5.967 136,625 +0.06(+1.02%)
Apr 08, 2021 5.892 5.929 5.892 5.907 121,305 +0.01(+0.13%)
Apr 07, 2021 5.877 5.914 5.877 5.899 131,958 +0.02(+0.39%)
Apr 06, 2021 5.892 5.945 5.869 5.877 112,980 -0.02(-0.38%)
Apr 05, 2021 5.869 5.929 5.839 5.899 155,823 +0.05(+0.77%)
Apr 01, 2021 5.771 5.854 5.771 5.854 110,942 +0.14(+2.51%)
Mar 31, 2021 5.816 5.824 5.710 5.710 280,648 -0.05(-0.92%)
Mar 30, 2021 5.756 5.771 5.703 5.763 69,382 +0.02(+0.39%)
Mar 29, 2021 5.695 5.763 5.695 5.741 121,981 +0.05(+0.80%)
Mar 26, 2021 5.665 5.703 5.650 5.695 35,347 +0.05(+0.80%)
Mar 25, 2021 5.627 5.665 5.627 5.650 83,041 -0.01(-0.12%)
Mar 24, 2021 5.537 5.673 5.537 5.657 113,648 +0.17(+3.01%)
Mar 23, 2021 5.658 5.658 5.461 5.491 125,136 -0.18(-3.20%)
Mar 22, 2021 5.703 5.710 5.665 5.673 72,358 -0.02(-0.40%)
Mar 19, 2021 5.665 5.695 5.665 5.695 48,322 +0.03(+0.53%)
Mar 18, 2021 5.673 5.710 5.665 5.665 30,332 -0.02(-0.27%)
Mar 17, 2021 5.703 5.703 5.642 5.680 167,728 +0.00(+0.00%)
Mar 16, 2021 5.673 5.733 5.673 5.680 160,292 +0.01(+0.13%)
Mar 15, 2021 5.673 5.688 5.650 5.673 181,097 -0.03(-0.53%)
Mar 12, 2021 5.666 5.703 5.636 5.703 188,543 +0.06(+1.05%)
Mar 11, 2021 5.629 5.659 5.570 5.644 137,021 +0.04(+0.79%)
Mar 10, 2021 5.592 5.607 5.526 5.600 128,495 +0.05(+0.93%)
Mar 09, 2021 5.511 5.630 5.445 5.548 165,998 +0.06(+1.08%)
Mar 08, 2021 5.415 5.489 5.386 5.489 148,201 +0.11(+2.06%)
Mar 05, 2021 5.349 5.408 5.327 5.378 137,578 +0.04(+0.83%)
Mar 04, 2021 5.400 5.445 5.334 5.334 184,390 -0.03(-0.55%)
Mar 03, 2021 5.445 5.474 5.341 5.364 243,028 -0.05(-0.95%)
Mar 02, 2021 5.371 5.459 5.327 5.415 97,840 +0.05(+0.96%)
Mar 01, 2021 5.304 5.430 5.304 5.364 155,767 +0.08(+1.54%)
Feb 26, 2021 5.319 5.371 5.253 5.282 184,070 +0.03(+0.56%)
Feb 25, 2021 5.400 5.437 5.253 5.253 248,151 -0.14(-2.60%)
Feb 24, 2021 5.349 5.400 5.349 5.393 76,995 +0.06(+1.11%)
Feb 23, 2021 5.371 5.371 5.319 5.334 108,895 -0.07(-1.23%)
Feb 22, 2021 5.327 5.415 5.290 5.400 109,234 +0.06(+1.10%)
Feb 19, 2021 5.400 5.400 5.327 5.341 87,697 -0.02(-0.41%)
Feb 18, 2021 5.349 5.423 5.349 5.364 77,895 -0.05(-0.95%)
Feb 17, 2021 5.393 5.459 5.382 5.415 125,801 +0.04(+0.69%)
Feb 16, 2021 5.312 5.408 5.312 5.378 162,468 +0.10(+1.82%)
Feb 12, 2021 5.282 5.297 5.238 5.282 110,198 -0.01(-0.14%)
Feb 11, 2021 5.327 5.327 5.275 5.290 121,314 -0.01(-0.14%)
Feb 10, 2021 5.327 5.334 5.268 5.297 110,748 +0.01(+0.28%)
Feb 09, 2021 5.312 5.334 5.268 5.282 115,315 -0.03(-0.56%)
Feb 08, 2021 5.341 5.356 5.312 5.312 112,581 +0.01(+0.28%)
Feb 05, 2021 5.245 5.356 5.201 5.297 225,547 +0.06(+1.13%)
Feb 04, 2021 5.253 5.275 5.216 5.238 91,245 +0.02(+0.42%)
Feb 03, 2021 5.216 5.264 5.164 5.216 197,687 +0.01(+0.28%)
Feb 02, 2021 5.127 5.209 5.127 5.201 124,860 +0.11(+2.17%)
Feb 01, 2021 5.135 5.172 5.024 5.091 214,595 +0.00(+0.00%)
Jan 29, 2021 5.164 5.186 5.039 5.091 132,292 -0.09(-1.71%)
Jan 28, 2021 5.201 5.238 5.164 5.179 180,050 +0.01(+0.14%)
Jan 27, 2021 5.186 5.223 5.164 5.172 102,908 -0.06(-1.13%)
Jan 26, 2021 5.253 5.268 5.216 5.231 169,228 -0.04(-0.70%)
Jan 25, 2021 5.275 5.304 5.253 5.268 72,968 -0.04(-0.70%)
Jan 22, 2021 5.304 5.319 5.245 5.304 111,553 -0.02(-0.42%)
Jan 21, 2021 5.349 5.349 5.290 5.327 95,585 +0.01(+0.14%)
Jan 20, 2021 5.364 5.378 5.297 5.319 116,018 -0.01(-0.14%)
Jan 19, 2021 5.319 5.386 5.319 5.327 159,359 +0.00(+0.00%)
Jan 15, 2021 5.312 5.356 5.260 5.327 187,730 +0.03(+0.56%)
Jan 14, 2021 5.282 5.327 5.253 5.297 238,647 +0.03(+0.56%)
Jan 13, 2021 5.231 5.282 5.201 5.268 188,806 +0.05(+0.99%)
Jan 12, 2021 5.238 5.238 5.157 5.216 150,153 +0.01(+0.14%)
Jan 11, 2021 5.216 5.253 5.194 5.209 121,894 -0.07(-1.40%)
Jan 08, 2021 5.238 5.297 5.209 5.282 156,825 +0.07(+1.42%)
Jan 07, 2021 5.223 5.245 5.186 5.209 128,361 -0.01(-0.28%)
Jan 06, 2021 5.105 5.268 5.061 5.223 244,165 +0.11(+2.16%)
Jan 05, 2021 4.973 5.157 4.965 5.113 311,898 +0.15(+2.97%)
Jan 04, 2021 5.002 5.043 4.936 4.965 91,997 -0.01(-0.30%)
Dec 31, 2020 4.980 4.980 4.980 256,423 -0.04(-0.88%)
Dec 30, 2020 5.135 5.172 4.987 5.024 256,423 -0.05(-1.02%)
Dec 29, 2020 5.105 5.105 5.002 5.076 197,843 -0.03(-0.58%)
Dec 28, 2020 4.995 5.157 4.980 5.105 345,478 +0.10(+2.06%)
Dec 24, 2020 4.943 5.002 4.921 5.002 141,509 +0.08(+1.65%)
Dec 23, 2020 4.958 4.995 4.906 4.921 229,838 -0.06(-1.19%)
Dec 22, 2020 4.899 4.980 4.860 4.980 235,279 +0.10(+1.96%)
Dec 21, 2020 4.891 4.891 4.858 4.884 91,901 -0.01(-0.30%)
Dec 18, 2020 4.906 4.913 4.891 4.899 70,483 -0.01(-0.15%)
Dec 17, 2020 4.906 4.936 4.877 4.906 151,996 +0.04(+0.76%)
Dec 16, 2020 4.854 4.884 4.847 4.869 142,336 +0.00(+0.00%)
Dec 15, 2020 4.913 4.921 4.869 4.869 186,968 -0.05(-1.05%)
Dec 14, 2020 4.921 4.957 4.885 4.921 420,533 +0.05(+1.03%)
Dec 11, 2020 4.806 4.878 4.785 4.871 210,336 +0.06(+1.19%)
Dec 10, 2020 4.820 4.849 4.756 4.813 203,658 +0.00(+0.00%)
Dec 09, 2020 4.770 4.856 4.748 4.813 327,873 +0.07(+1.52%)
Dec 08, 2020 4.684 4.770 4.684 4.741 252,826 +0.06(+1.23%)
Dec 07, 2020 4.684 4.713 4.641 4.684 192,486 -0.01(-0.15%)
Dec 04, 2020 4.669 4.691 4.630 4.691 209,361 +0.01(+0.15%)
Dec 03, 2020 4.655 4.720 4.605 4.684 194,571 +0.01(+0.31%)
Dec 02, 2020 4.648 4.679 4.612 4.669 114,869 +0.00(+0.00%)
Dec 01, 2020 4.648 4.684 4.583 4.669 207,035 +0.05(+1.09%)
Nov 30, 2020 4.598 4.634 4.547 4.619 160,463 +0.01(+0.16%)
Nov 27, 2020 4.619 4.626 4.561 4.612 167,600 +0.01(+0.16%)
Nov 25, 2020 4.634 4.634 4.576 4.605 191,961 -0.03(-0.62%)
Nov 24, 2020 4.605 4.648 4.576 4.634 221,017 +0.02(+0.47%)
Nov 23, 2020 4.605 4.626 4.584 4.612 193,407 +0.06(+1.26%)
Nov 20, 2020 4.576 4.598 4.547 4.554 81,016 -0.04(-0.94%)
Nov 19, 2020 4.569 4.598 4.569 4.598 110,617 +0.01(+0.31%)
Nov 18, 2020 4.576 4.605 4.562 4.583 87,305 +0.04(+0.95%)
Nov 17, 2020 4.576 4.576 4.526 4.540 110,985 -0.05(-1.10%)
Nov 16, 2020 4.519 4.598 4.497 4.590 112,388 +0.11(+2.57%)
Nov 13, 2020 4.454 4.475 4.447 4.475 47,885 +0.04(+0.97%)
Nov 12, 2020 4.432 4.461 4.418 4.432 94,439 -0.01(-0.32%)
Nov 11, 2020 4.425 4.447 4.396 4.447 82,202 +0.06(+1.48%)
Nov 10, 2020 4.396 4.418 4.375 4.382 178,677 -0.02(-0.49%)
Nov 09, 2020 4.418 4.454 4.382 4.404 140,499 +0.06(+1.32%)
Nov 06, 2020 4.353 4.353 4.332 4.346 63,198 -0.01(-0.17%)
Nov 05, 2020 4.368 4.368 4.296 4.353 94,453 +0.04(+1.00%)
Nov 04, 2020 4.274 4.353 4.202 4.310 127,105 +0.08(+1.87%)
Nov 03, 2020 4.195 4.231 4.195 4.231 84,574 +0.06(+1.55%)
Nov 02, 2020 4.159 4.188 4.152 4.167 76,632 +0.03(+0.69%)
Oct 30, 2020 4.202 4.217 4.116 4.138 92,570 -0.07(-1.71%)
Oct 29, 2020 4.181 4.217 4.145 4.210 92,604 +0.03(+0.69%)
Oct 28, 2020 4.238 4.238 4.167 4.181 174,981 -0.09(-2.18%)
Oct 27, 2020 4.260 4.289 4.260 4.274 69,324 +0.01(+0.34%)
Oct 26, 2020 4.332 4.332 4.253 4.260 103,294 -0.09(-2.15%)
Oct 23, 2020 4.339 4.353 4.319 4.353 41,343 +0.03(+0.66%)
Oct 22, 2020 4.310 4.335 4.296 4.325 67,368 -0.01(-0.17%)
Oct 21, 2020 4.310 4.332 4.310 4.332 84,430 +0.01(+0.33%)
Oct 20, 2020 4.296 4.322 4.260 4.317 126,743 +0.03(+0.67%)
Oct 19, 2020 4.339 4.342 4.253 4.289 124,805 -0.02(-0.50%)
Oct 16, 2020 4.317 4.346 4.310 4.310 48,999 +0.01(+0.17%)
Oct 15, 2020 4.274 4.303 4.274 4.303 79,476 -0.03(-0.66%)
Oct 14, 2020 4.346 4.361 4.303 4.332 58,530 +0.00(+0.00%)
Oct 13, 2020 4.361 4.370 4.303 4.332 177,754 -0.02(-0.50%)
Oct 12, 2020 4.382 4.396 4.353 4.353 85,409 -0.01(-0.33%)
Oct 09, 2020 4.368 4.382 4.346 4.368 43,013 +0.02(+0.50%)
Oct 08, 2020 4.353 4.361 4.339 4.346 56,729 +0.01(+0.33%)
Oct 07, 2020 4.310 4.353 4.289 4.332 88,697 +0.04(+1.01%)
Oct 06, 2020 4.310 4.325 4.274 4.289 100,616 +0.01(+0.34%)
Oct 05, 2020 4.274 4.310 4.274 4.274 47,564 +0.00(+0.00%)
Oct 02, 2020 4.231 4.274 4.195 4.274 65,564 +0.01(+0.17%)
Oct 01, 2020 4.282 4.310 4.260 4.267 42,504 -0.03(-0.67%)
Sep 30, 2020 4.246 4.296 4.238 4.296 181,019 +0.07(+1.70%)
Sep 29, 2020 4.181 4.224 4.167 4.224 119,348 +0.04(+1.03%)
Sep 28, 2020 4.174 4.217 4.162 4.181 163,487 +0.05(+1.22%)
Sep 25, 2020 4.102 4.138 4.102 4.131 53,593 +0.01(+0.17%)
Sep 24, 2020 4.159 4.167 4.095 4.123 142,126 -0.04(-1.03%)
Sep 23, 2020 4.238 4.238 4.167 4.167 97,037 -0.05(-1.19%)
Sep 22, 2020 4.174 4.224 4.174 4.217 88,774 +0.05(+1.21%)
Sep 21, 2020 4.202 4.210 4.167 4.167 226,181 -0.07(-1.69%)
Sep 18, 2020 4.274 4.310 4.231 4.238 123,473 -0.04(-1.01%)
Sep 17, 2020 4.267 4.310 4.260 4.282 109,888 -0.01(-0.17%)
Sep 16, 2020 4.368 4.368 4.253 4.289 254,201 -0.09(-2.13%)
Sep 15, 2020 4.382 4.389 4.361 4.382 134,970 +0.03(+0.66%)
Sep 14, 2020 4.270 4.353 4.256 4.353 381,039 +0.10(+2.30%)
Sep 11, 2020 4.270 4.273 4.242 4.256 137,031 +0.00(+0.00%)
Sep 10, 2020 4.277 4.284 4.235 4.256 254,164 -0.02(-0.49%)
Sep 09, 2020 4.235 4.277 4.228 4.277 357,804 +0.10(+2.51%)
Sep 08, 2020 4.158 4.207 4.102 4.172 897,801 +0.03(+0.84%)
Sep 04, 2020 4.172 4.186 4.060 4.137 123,270 -0.01(-0.17%)
Sep 03, 2020 4.228 4.235 4.130 4.144 251,953 -0.10(-2.46%)
Sep 02, 2020 4.221 4.249 4.221 4.249 250,051 +0.03(+0.66%)
Sep 01, 2020 4.221 4.221 4.200 4.221 58,735 +0.00(+0.00%)
Aug 31, 2020 4.228 4.235 4.214 4.221 127,820 -0.01(-0.17%)
Aug 28, 2020 4.228 4.235 4.221 4.228 61,061 +0.00(+0.00%)
Aug 27, 2020 4.214 4.249 4.214 4.228 182,466 -0.01(-0.16%)
Aug 26, 2020 4.228 4.235 4.210 4.235 133,793 +0.02(+0.50%)
Aug 25, 2020 4.235 4.235 4.193 4.214 109,861 -0.01(-0.17%)
Aug 24, 2020 4.228 4.242 4.214 4.221 81,211 +0.01(+0.17%)
Aug 21, 2020 4.193 4.221 4.186 4.214 114,527 +0.01(+0.33%)
Aug 20, 2020 4.207 4.214 4.172 4.200 46,448 -0.03(-0.82%)
Aug 19, 2020 4.228 4.249 4.228 4.235 66,892 -0.01(-0.16%)
Aug 18, 2020 4.228 4.249 4.214 4.242 84,643 +0.01(+0.25%)
Aug 17, 2020 4.249 4.256 4.214 4.231 140,604 -0.00(-0.08%)
Aug 14, 2020 4.207 4.235 4.207 4.235 59,915 +0.01(+0.17%)
Aug 13, 2020 4.221 4.242 4.220 4.228 111,891 +0.01(+0.14%)
Aug 12, 2020 4.179 4.242 4.179 4.222 132,941 +0.06(+1.37%)
Aug 11, 2020 4.221 4.221 4.158 4.165 124,156 +0.01(+0.34%)
Aug 10, 2020 4.109 4.151 4.109 4.151 66,078 +0.04(+1.02%)
Aug 07, 2020 4.109 4.116 4.095 4.109 51,745 -0.01(-0.17%)
Aug 06, 2020 4.095 4.123 4.095 4.116 98,314 +0.00(+0.00%)
Aug 05, 2020 4.088 4.116 4.088 4.116 89,256 +0.04(+1.03%)
Aug 04, 2020 4.025 4.088 4.018 4.074 75,000 +0.04(+1.04%)
Aug 03, 2020 4.039 4.053 4.032 4.032 128,003 -0.01(-0.34%)
Jul 31, 2020 4.032 4.046 4.018 4.046 78,835 +0.00(+0.00%)
Jul 30, 2020 4.018 4.046 4.011 4.046 115,752 +0.01(+0.17%)
Jul 29, 2020 4.018 4.039 4.011 4.039 70,132 +0.03(+0.70%)
Jul 28, 2020 4.018 4.032 4.011 4.011 66,451 -0.01(-0.35%)
Jul 27, 2020 4.018 4.032 4.011 4.025 99,720 +0.01(+0.17%)
Jul 24, 2020 4.025 4.033 4.012 4.018 59,628 -0.01(-0.17%)
Jul 23, 2020 4.067 4.081 4.010 4.025 146,167 -0.04(-1.03%)
Jul 22, 2020 4.053 4.067 4.052 4.067 33,476 +0.02(+0.52%)
Jul 21, 2020 4.025 4.053 4.025 4.046 48,336 +0.01(+0.35%)
Jul 20, 2020 4.005 4.032 3.998 4.032 44,261 +0.02(+0.52%)
Jul 17, 2020 4.005 4.025 4.005 4.011 27,807 +0.01(+0.35%)
Jul 16, 2020 3.977 4.005 3.970 3.998 69,831 +0.01(+0.17%)
Jul 15, 2020 3.977 4.011 3.977 3.991 93,143 +0.01(+0.35%)
Jul 14, 2020 3.935 4.011 3.921 3.977 106,217 +0.03(+0.71%)
Jul 13, 2020 3.991 3.998 3.949 3.949 40,616 -0.01(-0.35%)
Jul 10, 2020 3.907 3.963 3.907 3.963 29,527 +0.06(+1.43%)
Jul 09, 2020 3.977 3.977 3.907 3.907 111,279 -0.06(-1.41%)
Jul 08, 2020 3.970 3.998 3.956 3.963 152,289 +0.01(+0.35%)
Jul 07, 2020 3.984 3.998 3.949 3.949 83,339 -0.04(-1.05%)
Jul 06, 2020 4.032 4.032 3.977 3.991 48,892 +0.01(+0.18%)
Jul 02, 2020 4.011 4.025 3.963 3.984 181,752 +0.00(+0.00%)
Jul 01, 2020 3.963 3.984 3.928 3.984 107,694 +0.05(+1.24%)
Jun 30, 2020 3.872 3.942 3.865 3.935 211,182 +0.10(+2.55%)
Jun 29, 2020 3.816 3.837 3.795 3.837 81,395 +0.03(+0.92%)
Jun 26, 2020 3.844 3.886 3.802 3.802 83,136 -0.06(-1.45%)
Jun 25, 2020 3.837 3.872 3.830 3.858 39,492 +0.00(+0.00%)
Jun 24, 2020 3.914 3.914 3.837 3.858 69,259 -0.06(-1.43%)
Jun 23, 2020 3.921 3.935 3.904 3.914 86,173 +0.02(+0.54%)
Jun 22, 2020 3.860 3.900 3.858 3.893 117,991 +0.00(+0.00%)
Jun 19, 2020 3.921 3.942 3.865 3.893 117,680 -0.01(-0.36%)
Jun 18, 2020 3.900 3.928 3.899 3.907 86,136 -0.01(-0.18%)
Jun 17, 2020 3.956 3.963 3.914 3.914 94,152 -0.04(-1.06%)
Jun 16, 2020 3.970 4.005 3.921 3.956 152,449 +0.06(+1.52%)
Jun 15, 2020 3.851 3.914 3.851 3.896 159,496 -0.00(-0.09%)
Jun 12, 2020 3.947 3.974 3.866 3.900 195,594 +0.03(+0.70%)
Jun 11, 2020 3.981 3.986 3.859 3.873 149,301 -0.16(-4.02%)
Jun 10, 2020 4.062 4.064 4.018 4.035 131,376 -0.03(-0.67%)
Jun 09, 2020 4.062 4.130 4.062 4.062 127,608 -0.06(-1.48%)
Jun 08, 2020 4.022 4.136 4.015 4.123 212,424 +0.09(+2.18%)
Jun 05, 2020 4.001 4.049 3.954 4.035 302,417 +0.10(+2.58%)
Jun 04, 2020 3.940 3.961 3.913 3.934 134,680 -0.03(-0.85%)
Jun 03, 2020 3.907 3.974 3.880 3.967 191,185 +0.10(+2.62%)
Jun 02, 2020 3.853 3.873 3.839 3.866 110,212 +0.01(+0.35%)
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.