XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.96
-0.08 (-1.41%)
Jan 16, 2026, 1:59 PM EST - Market open
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.06 | 6.06 | 5.98 | 5.98 | - | -0.94% | 52,354 |
| Jan 15, 2026 | 6.05 | 6.07 | 6.02 | 6.04 | 6.04 | -0.58% | 52,631 |
| Jan 14, 2026 | 6.05 | 6.10 | 6.05 | 6.08 | 6.02 | 0.25% | 49,733 |
| Jan 13, 2026 | 6.09 | 6.10 | 6.05 | 6.06 | 6.00 | -0.16% | 105,562 |
| Jan 12, 2026 | 6.01 | 6.12 | 6.00 | 6.07 | 6.01 | -0.16% | 104,834 |
| Jan 9, 2026 | 6.10 | 6.11 | 6.06 | 6.08 | 6.02 | -0.16% | 131,398 |
| Jan 8, 2026 | 6.08 | 6.11 | 6.04 | 6.09 | 6.03 | 0.33% | 116,493 |
| Jan 7, 2026 | 6.08 | 6.12 | 6.07 | 6.07 | 6.01 | -0.65% | 99,331 |
| Jan 6, 2026 | 6.07 | 6.11 | 6.06 | 6.11 | 6.05 | 0.99% | 42,947 |
| Jan 5, 2026 | 6.12 | 6.12 | 6.03 | 6.05 | 5.99 | -0.33% | 133,264 |
| Jan 2, 2026 | 6.03 | 6.07 | 6.00 | 6.07 | 6.01 | 1.17% | 109,354 |
| Dec 31, 2025 | 6.02 | 6.03 | 5.95 | 6.00 | 5.94 | 0.17% | 149,419 |
| Dec 30, 2025 | 5.94 | 5.99 | 5.93 | 5.99 | 5.93 | 1.18% | 119,015 |
| Dec 29, 2025 | 5.88 | 5.95 | 5.88 | 5.92 | 5.86 | -0.17% | 137,273 |
| Dec 26, 2025 | 5.94 | 5.95 | 5.92 | 5.93 | 5.87 | -0.17% | 104,747 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.91 | 5.94 | 5.88 | 0.68% | 47,032 |
| Dec 23, 2025 | 5.87 | 5.91 | 5.87 | 5.90 | 5.84 | - | 76,511 |
| Dec 22, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.84 | -0.17% | 68,489 |
| Dec 19, 2025 | 5.89 | 5.94 | 5.88 | 5.91 | 5.85 | 0.51% | 127,385 |
| Dec 18, 2025 | 5.88 | 5.92 | 5.83 | 5.88 | 5.82 | 0.51% | 126,451 |
| Dec 17, 2025 | 5.83 | 5.89 | 5.83 | 5.85 | 5.79 | 0.17% | 89,329 |
| Dec 16, 2025 | 5.86 | 5.90 | 5.82 | 5.84 | 5.78 | -1.02% | 87,256 |
| Dec 15, 2025 | 5.88 | 5.91 | 5.85 | 5.90 | 5.84 | -0.34% | 52,244 |
| Dec 12, 2025 | 5.98 | 6.00 | 5.88 | 5.92 | 5.80 | -0.50% | 102,451 |
| Dec 11, 2025 | 5.97 | 6.00 | 5.95 | 5.95 | 5.83 | -0.17% | 49,041 |
| Dec 10, 2025 | 5.92 | 5.98 | 5.91 | 5.96 | 5.84 | 0.17% | 55,409 |
| Dec 9, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | 5.83 | -0.17% | 16,332 |
| Dec 8, 2025 | 5.96 | 6.01 | 5.96 | 5.96 | 5.84 | -0.17% | 37,799 |
| Dec 5, 2025 | 5.97 | 6.01 | 5.97 | 5.97 | 5.85 | 0.17% | 17,765 |
| Dec 4, 2025 | 5.94 | 6.00 | 5.94 | 5.96 | 5.84 | -0.08% | 62,954 |
| Dec 3, 2025 | 5.94 | 5.98 | 5.94 | 5.97 | 5.85 | 0.59% | 74,889 |
| Dec 2, 2025 | 5.96 | 5.98 | 5.93 | 5.93 | 5.81 | -0.84% | 56,434 |
| Dec 1, 2025 | 5.96 | 5.99 | 5.94 | 5.98 | 5.86 | 0.17% | 78,930 |
| Nov 28, 2025 | 5.95 | 6.02 | 5.92 | 5.97 | 5.85 | 0.84% | 37,872 |
| Nov 26, 2025 | 5.88 | 5.96 | 5.88 | 5.92 | 5.80 | 0.68% | 49,830 |
| Nov 25, 2025 | 5.88 | 5.88 | 5.83 | 5.88 | 5.76 | 0.68% | 98,433 |
| Nov 24, 2025 | 5.84 | 5.85 | 5.79 | 5.84 | 5.72 | 1.04% | 113,253 |
| Nov 21, 2025 | 5.74 | 5.78 | 5.70 | 5.78 | 5.66 | 1.94% | 75,474 |
| Nov 20, 2025 | 5.77 | 5.81 | 5.65 | 5.67 | 5.56 | -0.70% | 61,611 |
| Nov 19, 2025 | 5.80 | 5.81 | 5.70 | 5.71 | 5.60 | -1.38% | 195,921 |
| Nov 18, 2025 | 5.77 | 5.84 | 5.77 | 5.79 | 5.67 | - | 38,279 |
| Nov 17, 2025 | 5.89 | 5.89 | 5.75 | 5.79 | 5.67 | -2.36% | 122,855 |
| Nov 14, 2025 | 5.92 | 5.94 | 5.84 | 5.93 | 5.75 | 0.34% | 116,462 |
| Nov 13, 2025 | 5.97 | 5.98 | 5.90 | 5.91 | 5.73 | -0.84% | 39,521 |
| Nov 12, 2025 | 5.99 | 6.01 | 5.96 | 5.96 | 5.78 | -0.33% | 58,592 |
| Nov 11, 2025 | 5.97 | 6.01 | 5.94 | 5.98 | 5.80 | 0.50% | 43,678 |
| Nov 10, 2025 | 5.94 | 5.97 | 5.91 | 5.95 | 5.77 | 0.68% | 89,695 |
| Nov 7, 2025 | 5.92 | 5.94 | 5.90 | 5.91 | 5.73 | -0.67% | 26,972 |
| Nov 6, 2025 | 6.00 | 6.01 | 5.94 | 5.95 | 5.77 | -0.50% | 54,141 |
| Nov 5, 2025 | 5.97 | 6.01 | 5.94 | 5.98 | 5.80 | 0.67% | 50,559 |