Skip to main content
XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
6.47
-0.04 (-0.61%)
Feb 5, 2025, 4:00 PM EST - Market closed

MCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20256.516.516.496.516.51-73,470
Feb 3, 20256.516.546.446.516.51-0.61%63,222
Jan 31, 20256.586.596.536.556.55-0.30%62,149
Jan 30, 20256.566.596.536.576.570.60%57,983
Jan 29, 20256.566.596.526.536.53-0.44%88,983
Jan 28, 20256.566.636.566.566.56-0.15%60,335
Jan 27, 20256.606.626.566.576.57-0.61%68,612
Jan 24, 20256.596.636.586.616.61-0.15%74,855
Jan 23, 20256.656.676.586.626.62-0.45%71,603
Jan 22, 20256.686.716.646.656.65-0.60%50,166
Jan 21, 20256.686.726.686.696.690.30%34,584
Jan 17, 20256.696.726.616.676.67-0.30%101,489
Jan 16, 20256.676.706.656.696.690.28%41,090
Jan 15, 20256.696.736.656.676.670.47%32,893
Jan 14, 20256.626.666.596.646.64-60,516
Jan 13, 20256.606.646.586.646.640.45%73,071
Jan 10, 20256.626.656.586.616.61-0.75%48,690
Jan 8, 20256.676.676.626.666.66-0.15%49,482
Jan 7, 20256.686.706.656.676.67-0.15%27,019
Jan 6, 20256.676.716.656.686.68-0.89%116,636
Jan 3, 20256.776.786.696.746.74-97,101
Jan 2, 20256.756.786.666.746.740.45%62,353
Dec 31, 20246.736.836.656.716.710.60%172,610
Dec 30, 20246.646.676.616.676.670.76%63,623
Dec 27, 20246.696.696.616.626.62-1.34%53,502
Dec 26, 20246.706.716.666.716.710.37%47,400
Dec 24, 20246.636.696.586.696.690.83%28,318
Dec 23, 20246.566.656.566.636.63-0.24%135,670
Dec 20, 20246.546.656.526.656.651.31%94,875
Dec 19, 20246.586.786.566.566.56-2.38%108,242
Dec 18, 20246.806.826.706.726.72-1.03%61,799
Dec 17, 20246.786.796.726.796.79-2.72%99,642
Dec 16, 20246.997.026.956.986.80-55,743
Dec 13, 20246.987.046.966.986.80-0.26%51,739
Dec 12, 20247.017.036.987.006.82-0.31%43,462
Dec 11, 20247.057.077.017.026.84-0.43%58,062
Dec 10, 20247.057.097.037.056.87-35,284
Dec 9, 20247.057.087.047.056.87-35,791
Dec 6, 20247.107.107.047.056.87-0.42%20,340
Dec 5, 20247.107.107.067.086.900.43%32,431
Dec 4, 20247.087.127.057.056.87-0.84%27,855
Dec 3, 20247.107.137.037.116.930.14%119,490
Dec 2, 20247.067.107.067.106.920.42%24,111
Nov 29, 20247.077.117.057.076.890.14%17,169
Nov 27, 20247.067.107.057.066.88-43,737
Nov 26, 20247.067.107.067.066.88-0.42%34,334
Nov 25, 20247.087.117.067.096.910.85%52,920
Nov 22, 20247.007.097.007.036.850.29%89,300
Nov 21, 20247.027.046.987.016.83-0.14%67,601
Nov 20, 20247.027.056.997.026.84-0.43%69,510
Nov 19, 20247.047.067.017.056.87-58,807
Nov 18, 20247.007.066.997.056.871.15%47,295
Nov 15, 20247.007.046.946.976.79-0.57%95,621
Nov 14, 20247.017.047.007.016.83-55,134
Nov 13, 20247.037.067.007.016.83-0.28%59,895
Nov 12, 20247.047.047.007.036.85-0.14%104,618
Nov 11, 20246.987.086.987.046.861.59%96,999
Nov 8, 20246.926.966.926.936.75-0.14%42,804
Nov 7, 20246.936.996.936.946.76-0.14%25,824
Nov 6, 20247.037.036.956.956.770.14%26,847
Nov 5, 20246.886.966.886.946.760.90%14,057
Nov 4, 20246.946.976.886.886.70-1.04%37,477
Nov 1, 20246.876.966.876.956.771.31%32,654
Oct 31, 20246.876.906.846.866.68-0.58%57,867
Oct 30, 20246.916.946.886.906.72-0.58%36,281
Oct 29, 20246.956.986.916.946.76-0.43%29,319
Oct 28, 20246.996.996.956.976.790.29%47,081
Oct 25, 20246.936.996.936.956.770.14%66,848
Oct 24, 20246.966.996.906.946.76-0.14%147,193
Oct 23, 20247.037.046.956.956.77-1.56%75,458
Oct 22, 20247.057.087.037.066.880.14%56,890
Oct 21, 20247.067.097.057.056.87-0.42%54,556
Oct 18, 20247.117.117.067.086.90-29,936
Oct 17, 20247.097.137.077.086.90-0.42%26,595
Oct 16, 20247.077.127.077.116.930.42%89,751
Oct 15, 20247.087.127.077.086.900.14%33,382
Oct 14, 20247.067.107.027.076.89-67,774
Oct 11, 20247.037.087.037.076.89-84,953
Oct 10, 20247.087.087.047.076.89-32,828
Oct 9, 20247.037.077.037.076.890.43%61,866
Oct 8, 20247.027.057.017.046.860.43%78,071
Oct 7, 20247.007.066.977.016.830.14%103,713
Oct 4, 20247.017.056.997.006.820.14%36,010
Oct 3, 20247.037.056.956.996.81-0.85%139,337
Oct 2, 20247.067.087.007.056.87-56,025
Oct 1, 20247.147.197.007.056.87-0.98%245,179
Sep 30, 20247.217.387.127.126.94-0.70%351,810
Sep 27, 20247.157.217.117.176.990.42%163,267
Sep 26, 20247.267.267.137.146.96-1.65%64,802
Sep 25, 20247.277.317.257.267.07-37,362
Sep 24, 20247.297.327.257.267.070.14%20,051
Sep 23, 20247.257.307.257.257.06-0.14%25,601
Sep 20, 20247.267.357.237.267.07-1.59%47,214
Sep 19, 20247.337.477.317.387.191.05%63,906
Sep 18, 20247.247.427.237.307.110.83%26,081
Sep 17, 20247.247.257.087.247.05-2.29%47,012
Sep 16, 20247.427.477.377.417.041.37%46,435
Sep 13, 20247.297.407.247.316.950.41%44,450
Sep 12, 20247.257.367.257.286.920.65%24,590
Sep 11, 20247.297.357.237.236.88-0.37%22,194