XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.97
+0.01 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.97 | 6.01 | 5.97 | 5.97 | 5.97 | 0.17% | 17,764 |
| Dec 4, 2025 | 5.94 | 6.00 | 5.94 | 5.96 | 5.96 | -0.08% | 62,953 |
| Dec 3, 2025 | 5.94 | 5.98 | 5.94 | 5.97 | 5.97 | 0.59% | 74,889 |
| Dec 2, 2025 | 5.96 | 5.98 | 5.93 | 5.93 | 5.93 | -0.84% | 56,433 |
| Dec 1, 2025 | 5.96 | 5.99 | 5.94 | 5.98 | 5.98 | 0.17% | 78,930 |
| Nov 28, 2025 | 5.95 | 6.02 | 5.92 | 5.97 | 5.97 | 0.84% | 37,872 |
| Nov 26, 2025 | 5.88 | 5.96 | 5.88 | 5.92 | 5.92 | 0.68% | 49,830 |
| Nov 25, 2025 | 5.88 | 5.88 | 5.83 | 5.88 | 5.88 | 0.68% | 98,433 |
| Nov 24, 2025 | 5.84 | 5.85 | 5.79 | 5.84 | 5.84 | 1.04% | 113,253 |
| Nov 21, 2025 | 5.74 | 5.78 | 5.70 | 5.78 | 5.78 | 1.94% | 75,474 |
| Nov 20, 2025 | 5.77 | 5.81 | 5.65 | 5.67 | 5.67 | -0.70% | 61,611 |
| Nov 19, 2025 | 5.80 | 5.81 | 5.70 | 5.71 | 5.71 | -1.38% | 195,921 |
| Nov 18, 2025 | 5.77 | 5.84 | 5.77 | 5.79 | 5.79 | - | 38,279 |
| Nov 17, 2025 | 5.89 | 5.89 | 5.75 | 5.79 | 5.79 | -2.36% | 122,855 |
| Nov 14, 2025 | 5.92 | 5.94 | 5.84 | 5.93 | 5.87 | 0.34% | 116,462 |
| Nov 13, 2025 | 5.97 | 5.98 | 5.90 | 5.91 | 5.85 | -0.84% | 39,521 |
| Nov 12, 2025 | 5.99 | 6.01 | 5.96 | 5.96 | 5.90 | -0.33% | 58,592 |
| Nov 11, 2025 | 5.97 | 6.01 | 5.94 | 5.98 | 5.92 | 0.50% | 43,678 |
| Nov 10, 2025 | 5.94 | 5.97 | 5.91 | 5.95 | 5.89 | 0.68% | 89,695 |
| Nov 7, 2025 | 5.92 | 5.94 | 5.90 | 5.91 | 5.85 | -0.67% | 26,972 |
| Nov 6, 2025 | 6.00 | 6.01 | 5.94 | 5.95 | 5.89 | -0.50% | 54,141 |
| Nov 5, 2025 | 5.97 | 6.01 | 5.94 | 5.98 | 5.92 | 0.67% | 50,559 |
| Nov 4, 2025 | 5.99 | 5.99 | 5.94 | 5.94 | 5.88 | -1.33% | 58,017 |
| Nov 3, 2025 | 6.04 | 6.04 | 6.00 | 6.02 | 5.96 | 0.17% | 92,040 |
| Oct 31, 2025 | 6.02 | 6.04 | 5.96 | 6.01 | 5.95 | 0.17% | 135,659 |
| Oct 30, 2025 | 6.04 | 6.07 | 6.00 | 6.00 | 5.94 | -0.99% | 41,976 |
| Oct 29, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.00 | -0.74% | 56,717 |
| Oct 28, 2025 | 6.16 | 6.18 | 6.09 | 6.11 | 6.04 | -1.05% | 95,737 |
| Oct 27, 2025 | 6.19 | 6.19 | 6.12 | 6.17 | 6.11 | 0.49% | 62,748 |
| Oct 24, 2025 | 6.17 | 6.18 | 6.13 | 6.14 | 6.08 | 0.33% | 71,167 |
| Oct 23, 2025 | 6.11 | 6.12 | 6.07 | 6.12 | 6.06 | 0.82% | 73,219 |
| Oct 22, 2025 | 6.14 | 6.14 | 6.04 | 6.07 | 6.01 | -0.82% | 89,901 |
| Oct 21, 2025 | 6.12 | 6.13 | 6.03 | 6.12 | 6.06 | 0.16% | 41,366 |
| Oct 20, 2025 | 6.10 | 6.15 | 6.10 | 6.11 | 6.05 | 0.66% | 35,478 |
| Oct 17, 2025 | 6.11 | 6.11 | 6.00 | 6.07 | 6.01 | -0.33% | 56,233 |
| Oct 16, 2025 | 6.17 | 6.17 | 6.05 | 6.09 | 6.03 | -0.98% | 71,367 |
| Oct 15, 2025 | 6.16 | 6.18 | 6.11 | 6.15 | 6.09 | -0.32% | 32,193 |
| Oct 14, 2025 | 6.22 | 6.23 | 6.10 | 6.17 | 6.05 | -0.80% | 68,315 |
| Oct 13, 2025 | 6.24 | 6.24 | 6.13 | 6.22 | 6.10 | 0.81% | 29,879 |
| Oct 10, 2025 | 6.28 | 6.30 | 6.14 | 6.17 | 6.05 | -1.28% | 64,846 |
| Oct 9, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.13 | -1.26% | 49,771 |
| Oct 8, 2025 | 6.27 | 6.39 | 6.27 | 6.33 | 6.21 | 1.28% | 96,063 |
| Oct 7, 2025 | 6.29 | 6.30 | 6.25 | 6.25 | 6.13 | -0.48% | 110,650 |
| Oct 6, 2025 | 6.28 | 6.29 | 6.23 | 6.28 | 6.16 | 0.32% | 54,615 |
| Oct 3, 2025 | 6.24 | 6.27 | 6.23 | 6.26 | 6.14 | 0.64% | 34,656 |
| Oct 2, 2025 | 6.25 | 6.26 | 6.19 | 6.22 | 6.10 | -0.32% | 48,634 |
| Oct 1, 2025 | 6.19 | 6.24 | 6.16 | 6.24 | 6.12 | 1.13% | 62,982 |
| Sep 30, 2025 | 6.10 | 6.18 | 6.08 | 6.17 | 6.05 | 1.15% | 116,815 |
| Sep 29, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 5.98 | -0.65% | 41,392 |
| Sep 26, 2025 | 6.12 | 6.15 | 6.12 | 6.14 | 6.02 | 0.33% | 33,244 |