XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
6.14
+0.02 (0.33%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.12 | 6.15 | 6.12 | 6.14 | 6.14 | 0.33% | 33,244 |
| Sep 25, 2025 | 6.14 | 6.16 | 6.10 | 6.12 | 6.12 | -0.16% | 86,343 |
| Sep 24, 2025 | 6.16 | 6.17 | 6.11 | 6.13 | 6.13 | -0.33% | 59,344 |
| Sep 23, 2025 | 6.16 | 6.20 | 6.14 | 6.15 | 6.15 | - | 68,961 |
| Sep 22, 2025 | 6.15 | 6.17 | 6.15 | 6.15 | 6.15 | -0.32% | 92,984 |
| Sep 19, 2025 | 6.22 | 6.22 | 6.16 | 6.17 | 6.17 | -0.64% | 28,571 |
| Sep 18, 2025 | 6.20 | 6.22 | 6.16 | 6.21 | 6.21 | 0.65% | 34,062 |
| Sep 17, 2025 | 6.16 | 6.25 | 6.16 | 6.17 | 6.17 | -0.03% | 84,201 |
| Sep 16, 2025 | 6.19 | 6.25 | 6.15 | 6.17 | 6.17 | -1.25% | 28,284 |
| Sep 15, 2025 | 6.27 | 6.27 | 6.21 | 6.25 | 6.19 | 0.16% | 39,587 |
| Sep 12, 2025 | 6.25 | 6.25 | 6.23 | 6.24 | 6.18 | -0.40% | 27,488 |
| Sep 11, 2025 | 6.25 | 6.28 | 6.24 | 6.27 | 6.21 | 0.40% | 29,103 |
| Sep 10, 2025 | 6.23 | 6.26 | 6.22 | 6.24 | 6.18 | - | 39,427 |
| Sep 9, 2025 | 6.25 | 6.27 | 6.24 | 6.24 | 6.18 | -0.64% | 55,019 |
| Sep 8, 2025 | 6.30 | 6.30 | 6.25 | 6.28 | 6.22 | 0.16% | 62,109 |
| Sep 5, 2025 | 6.30 | 6.31 | 6.27 | 6.27 | 6.21 | -0.40% | 37,999 |
| Sep 4, 2025 | 6.28 | 6.30 | 6.26 | 6.30 | 6.23 | 0.24% | 47,402 |
| Sep 3, 2025 | 6.31 | 6.31 | 6.27 | 6.28 | 6.22 | -0.63% | 83,137 |
| Sep 2, 2025 | 6.32 | 6.32 | 6.26 | 6.32 | 6.26 | - | 114,187 |
| Aug 29, 2025 | 6.27 | 6.32 | 6.26 | 6.32 | 6.26 | 0.80% | 49,477 |
| Aug 28, 2025 | 6.25 | 6.29 | 6.24 | 6.27 | 6.21 | - | 73,221 |
| Aug 27, 2025 | 6.24 | 6.28 | 6.24 | 6.27 | 6.21 | - | 25,665 |
| Aug 26, 2025 | 6.25 | 6.28 | 6.25 | 6.27 | 6.21 | 0.16% | 33,098 |
| Aug 25, 2025 | 6.24 | 6.27 | 6.23 | 6.26 | 6.20 | 0.16% | 150,380 |
| Aug 22, 2025 | 6.18 | 6.25 | 6.17 | 6.25 | 6.19 | 1.63% | 62,703 |
| Aug 21, 2025 | 6.16 | 6.21 | 6.15 | 6.15 | 6.09 | -1.28% | 80,847 |
| Aug 20, 2025 | 6.22 | 6.27 | 6.18 | 6.23 | 6.17 | 0.40% | 54,273 |
| Aug 19, 2025 | 6.21 | 6.26 | 6.20 | 6.21 | 6.15 | 0.08% | 27,632 |
| Aug 18, 2025 | 6.20 | 6.24 | 6.19 | 6.20 | 6.14 | - | 35,151 |
| Aug 15, 2025 | 6.22 | 6.24 | 6.19 | 6.20 | 6.14 | -0.80% | 11,813 |
| Aug 14, 2025 | 6.27 | 6.27 | 6.23 | 6.25 | 6.13 | -0.16% | 27,504 |
| Aug 13, 2025 | 6.25 | 6.28 | 6.21 | 6.26 | 6.14 | 0.48% | 27,038 |
| Aug 12, 2025 | 6.19 | 6.26 | 6.17 | 6.23 | 6.11 | 0.81% | 70,836 |
| Aug 11, 2025 | 6.16 | 6.20 | 6.16 | 6.18 | 6.06 | -0.16% | 37,038 |
| Aug 8, 2025 | 6.17 | 6.21 | 6.17 | 6.19 | 6.07 | 0.08% | 19,577 |
| Aug 7, 2025 | 6.16 | 6.20 | 6.16 | 6.19 | 6.07 | 0.90% | 26,567 |
| Aug 6, 2025 | 6.15 | 6.16 | 6.13 | 6.13 | 6.01 | - | 26,417 |
| Aug 5, 2025 | 6.15 | 6.19 | 6.13 | 6.13 | 6.01 | -0.65% | 27,388 |
| Aug 4, 2025 | 6.16 | 6.20 | 6.13 | 6.17 | 6.05 | 0.49% | 81,741 |
| Aug 1, 2025 | 6.17 | 6.24 | 6.08 | 6.14 | 6.02 | -0.65% | 87,772 |
| Jul 31, 2025 | 6.15 | 6.21 | 6.15 | 6.18 | 6.06 | 0.49% | 119,893 |
| Jul 30, 2025 | 6.23 | 6.23 | 6.14 | 6.15 | 6.03 | -1.13% | 86,902 |
| Jul 29, 2025 | 6.26 | 6.26 | 6.19 | 6.22 | 6.10 | - | 52,291 |
| Jul 28, 2025 | 6.23 | 6.25 | 6.22 | 6.22 | 6.10 | -0.64% | 50,819 |
| Jul 25, 2025 | 6.20 | 6.27 | 6.20 | 6.26 | 6.14 | 0.81% | 72,193 |
| Jul 24, 2025 | 6.21 | 6.24 | 6.19 | 6.21 | 6.09 | 0.16% | 38,645 |
| Jul 23, 2025 | 6.19 | 6.25 | 6.19 | 6.20 | 6.08 | - | 70,782 |
| Jul 22, 2025 | 6.19 | 6.25 | 6.19 | 6.20 | 6.08 | 0.16% | 72,565 |
| Jul 21, 2025 | 6.21 | 6.25 | 6.19 | 6.19 | 6.07 | -0.80% | 59,111 |
| Jul 18, 2025 | 6.27 | 6.28 | 6.20 | 6.24 | 6.12 | 0.24% | 43,570 |