XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
6.25
-0.01 (-0.20%)
Aug 14, 2025, 11:43 AM - Market open
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.27 | 6.27 | 6.23 | 6.23 | - | -0.48% | 17,658 |
| Aug 13, 2025 | 6.25 | 6.28 | 6.21 | 6.26 | 6.26 | 0.48% | 27,038 |
| Aug 12, 2025 | 6.19 | 6.26 | 6.17 | 6.23 | 6.23 | 0.81% | 70,836 |
| Aug 11, 2025 | 6.16 | 6.20 | 6.16 | 6.18 | 6.18 | -0.16% | 37,038 |
| Aug 8, 2025 | 6.17 | 6.21 | 6.17 | 6.19 | 6.19 | 0.08% | 19,577 |
| Aug 7, 2025 | 6.16 | 6.20 | 6.16 | 6.19 | 6.19 | 0.90% | 26,567 |
| Aug 6, 2025 | 6.15 | 6.16 | 6.13 | 6.13 | 6.13 | - | 26,417 |
| Aug 5, 2025 | 6.15 | 6.19 | 6.13 | 6.13 | 6.13 | -0.65% | 27,388 |
| Aug 4, 2025 | 6.16 | 6.20 | 6.13 | 6.17 | 6.17 | 0.49% | 81,741 |
| Aug 1, 2025 | 6.17 | 6.24 | 6.08 | 6.14 | 6.14 | -0.65% | 87,772 |
| Jul 31, 2025 | 6.15 | 6.21 | 6.15 | 6.18 | 6.18 | 0.49% | 119,893 |
| Jul 30, 2025 | 6.23 | 6.23 | 6.14 | 6.15 | 6.15 | -1.13% | 86,902 |
| Jul 29, 2025 | 6.26 | 6.26 | 6.19 | 6.22 | 6.22 | - | 52,291 |
| Jul 28, 2025 | 6.23 | 6.25 | 6.22 | 6.22 | 6.22 | -0.64% | 50,819 |
| Jul 25, 2025 | 6.20 | 6.27 | 6.20 | 6.26 | 6.26 | 0.81% | 72,193 |
| Jul 24, 2025 | 6.21 | 6.24 | 6.19 | 6.21 | 6.21 | 0.16% | 38,645 |
| Jul 23, 2025 | 6.19 | 6.25 | 6.19 | 6.20 | 6.20 | - | 70,782 |
| Jul 22, 2025 | 6.19 | 6.25 | 6.19 | 6.20 | 6.20 | 0.16% | 72,565 |
| Jul 21, 2025 | 6.21 | 6.25 | 6.19 | 6.19 | 6.19 | -0.80% | 59,111 |
| Jul 18, 2025 | 6.27 | 6.28 | 6.20 | 6.24 | 6.24 | 0.24% | 43,570 |
| Jul 17, 2025 | 6.19 | 6.23 | 6.18 | 6.23 | 6.23 | 0.73% | 32,872 |
| Jul 16, 2025 | 6.16 | 6.22 | 6.16 | 6.18 | 6.18 | -0.32% | 60,771 |
| Jul 15, 2025 | 6.22 | 6.27 | 6.20 | 6.20 | 6.20 | -1.43% | 65,980 |
| Jul 14, 2025 | 6.28 | 6.35 | 6.25 | 6.29 | 6.23 | -0.16% | 43,545 |
| Jul 11, 2025 | 6.31 | 6.34 | 6.29 | 6.30 | 6.24 | -0.79% | 53,592 |
| Jul 10, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.29 | 0.79% | 36,511 |
| Jul 9, 2025 | 6.29 | 6.30 | 6.28 | 6.30 | 6.24 | 0.16% | 34,325 |
| Jul 8, 2025 | 6.25 | 6.32 | 6.25 | 6.29 | 6.23 | 0.64% | 31,535 |
| Jul 7, 2025 | 6.29 | 6.30 | 6.25 | 6.25 | 6.19 | -1.28% | 62,837 |
| Jul 3, 2025 | 6.33 | 6.34 | 6.32 | 6.33 | 6.27 | 0.33% | 18,031 |
| Jul 2, 2025 | 6.30 | 6.33 | 6.25 | 6.31 | 6.25 | -0.16% | 51,004 |
| Jul 1, 2025 | 6.26 | 6.35 | 6.19 | 6.32 | 6.26 | 1.12% | 122,114 |
| Jun 30, 2025 | 6.17 | 6.28 | 6.13 | 6.25 | 6.19 | 1.96% | 464,836 |
| Jun 27, 2025 | 6.14 | 6.19 | 6.08 | 6.13 | 6.07 | 0.16% | 83,432 |
| Jun 26, 2025 | 6.08 | 6.13 | 6.08 | 6.12 | 6.06 | 0.66% | 62,144 |
| Jun 25, 2025 | 6.07 | 6.09 | 6.05 | 6.08 | 6.02 | 0.33% | 57,760 |
| Jun 24, 2025 | 6.08 | 6.09 | 6.02 | 6.06 | 6.00 | - | 54,761 |
| Jun 23, 2025 | 6.00 | 6.10 | 6.00 | 6.06 | 6.00 | 0.33% | 65,819 |
| Jun 20, 2025 | 6.10 | 6.13 | 6.00 | 6.04 | 5.98 | -1.15% | 59,016 |
| Jun 18, 2025 | 6.16 | 6.17 | 6.11 | 6.11 | 6.05 | -0.97% | 40,891 |
| Jun 17, 2025 | 6.22 | 6.22 | 6.15 | 6.17 | 6.11 | -0.80% | 41,347 |
| Jun 16, 2025 | 6.18 | 6.27 | 6.18 | 6.22 | 6.16 | -0.96% | 44,050 |
| Jun 13, 2025 | 6.28 | 6.29 | 6.23 | 6.28 | 6.16 | - | 42,128 |
| Jun 12, 2025 | 6.21 | 6.29 | 6.20 | 6.28 | 6.16 | 1.13% | 101,922 |
| Jun 11, 2025 | 6.20 | 6.24 | 6.17 | 6.21 | 6.09 | 0.65% | 112,963 |
| Jun 10, 2025 | 6.11 | 6.21 | 6.10 | 6.17 | 6.05 | 0.82% | 79,471 |
| Jun 9, 2025 | 6.10 | 6.14 | 6.10 | 6.12 | 6.00 | 0.49% | 35,783 |
| Jun 6, 2025 | 6.08 | 6.11 | 6.07 | 6.09 | 5.97 | 1.00% | 15,864 |
| Jun 5, 2025 | 6.04 | 6.11 | 6.03 | 6.03 | 5.92 | -0.50% | 109,019 |
| Jun 4, 2025 | 6.08 | 6.08 | 6.05 | 6.06 | 5.95 | 0.17% | 27,709 |