XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
6.15
+0.09 (1.49%)
At close: May 13, 2025, 4:00 PM
6.15
0.00 (0.00%)
After-hours: May 13, 2025, 7:00 PM EDT
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.06 | 6.21 | 6.02 | 6.14 | - | 1.24% | 132,122 |
| May 12, 2025 | 5.88 | 6.10 | 5.87 | 6.06 | 6.06 | 4.30% | 194,498 |
| May 9, 2025 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | 0.17% | 48,473 |
| May 8, 2025 | 5.80 | 5.82 | 5.74 | 5.80 | 5.80 | 0.35% | 149,531 |
| May 7, 2025 | 5.75 | 5.78 | 5.70 | 5.78 | 5.78 | 1.05% | 85,824 |
| May 6, 2025 | 5.71 | 5.73 | 5.65 | 5.72 | 5.72 | -0.17% | 48,714 |
| May 5, 2025 | 5.70 | 5.80 | 5.68 | 5.73 | 5.73 | 0.53% | 105,260 |
| May 2, 2025 | 5.62 | 5.74 | 5.61 | 5.70 | 5.70 | 1.42% | 49,664 |
| May 1, 2025 | 5.60 | 5.62 | 5.53 | 5.62 | 5.62 | 0.36% | 95,272 |
| Apr 30, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 0.54% | 79,173 |
| Apr 29, 2025 | 5.51 | 5.60 | 5.51 | 5.57 | 5.57 | 0.54% | 106,696 |
| Apr 28, 2025 | 5.54 | 5.62 | 5.51 | 5.54 | 5.54 | - | 38,709 |
| Apr 25, 2025 | 5.55 | 5.61 | 5.53 | 5.54 | 5.54 | -0.18% | 39,551 |
| Apr 24, 2025 | 5.47 | 5.62 | 5.44 | 5.55 | 5.55 | 1.46% | 83,489 |
| Apr 23, 2025 | 5.45 | 5.54 | 5.41 | 5.47 | 5.47 | 1.11% | 131,356 |
| Apr 22, 2025 | 5.28 | 5.41 | 5.28 | 5.41 | 5.41 | 3.05% | 46,734 |
| Apr 21, 2025 | 5.35 | 5.38 | 5.21 | 5.25 | 5.25 | -2.60% | 102,239 |
| Apr 17, 2025 | 5.50 | 5.53 | 5.16 | 5.39 | 5.39 | -1.82% | 757,519 |
| Apr 16, 2025 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | -0.54% | 61,113 |
| Apr 15, 2025 | 5.48 | 5.57 | 5.48 | 5.52 | 5.52 | -0.54% | 36,580 |
| Apr 14, 2025 | 5.55 | 5.58 | 5.51 | 5.55 | 5.49 | 1.09% | 51,236 |
| Apr 11, 2025 | 5.41 | 5.55 | 5.40 | 5.49 | 5.43 | 0.92% | 90,169 |
| Apr 10, 2025 | 5.52 | 5.59 | 5.37 | 5.44 | 5.38 | -1.98% | 62,784 |
| Apr 9, 2025 | 5.20 | 5.60 | 5.17 | 5.55 | 5.49 | 4.52% | 126,931 |
| Apr 8, 2025 | 5.44 | 5.60 | 5.27 | 5.31 | 5.25 | 0.19% | 167,221 |
| Apr 7, 2025 | 5.37 | 5.41 | 5.25 | 5.30 | 5.24 | -4.33% | 91,636 |
| Apr 4, 2025 | 5.95 | 6.00 | 5.50 | 5.54 | 5.48 | -8.13% | 158,080 |
| Apr 3, 2025 | 6.07 | 6.10 | 6.02 | 6.03 | 5.97 | -1.63% | 63,707 |
| Apr 2, 2025 | 6.15 | 6.19 | 6.12 | 6.13 | 6.06 | -0.16% | 64,734 |
| Apr 1, 2025 | 6.20 | 6.21 | 6.13 | 6.14 | 6.07 | 0.16% | 218,674 |
| Mar 31, 2025 | 6.07 | 6.13 | 6.06 | 6.13 | 6.06 | 0.66% | 85,749 |
| Mar 28, 2025 | 6.17 | 6.20 | 6.07 | 6.09 | 6.03 | -1.14% | 87,616 |
| Mar 27, 2025 | 6.19 | 6.19 | 6.14 | 6.16 | 6.09 | 0.16% | 70,895 |
| Mar 26, 2025 | 6.18 | 6.20 | 6.14 | 6.15 | 6.08 | -0.81% | 54,815 |
| Mar 25, 2025 | 6.21 | 6.22 | 6.18 | 6.20 | 6.13 | 0.81% | 41,490 |
| Mar 24, 2025 | 6.16 | 6.23 | 6.15 | 6.15 | 6.08 | - | 59,441 |
| Mar 21, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.08 | -0.97% | 18,131 |
| Mar 20, 2025 | 6.12 | 6.22 | 6.12 | 6.21 | 6.14 | 0.98% | 56,476 |
| Mar 19, 2025 | 6.12 | 6.18 | 6.12 | 6.15 | 6.08 | 0.16% | 77,672 |
| Mar 18, 2025 | 6.12 | 6.15 | 6.12 | 6.14 | 6.07 | 0.33% | 54,448 |
| Mar 17, 2025 | 6.13 | 6.21 | 6.10 | 6.12 | 6.05 | -2.55% | 99,507 |
| Mar 14, 2025 | 6.27 | 6.32 | 6.27 | 6.28 | 6.04 | 0.80% | 38,624 |
| Mar 13, 2025 | 6.29 | 6.29 | 6.23 | 6.23 | 5.99 | -0.95% | 41,126 |
| Mar 12, 2025 | 6.29 | 6.35 | 6.25 | 6.29 | 6.05 | 0.64% | 81,248 |
| Mar 11, 2025 | 6.27 | 6.31 | 6.24 | 6.25 | 6.01 | -0.48% | 42,823 |
| Mar 10, 2025 | 6.32 | 6.35 | 6.25 | 6.28 | 6.04 | -0.63% | 60,829 |
| Mar 7, 2025 | 6.28 | 6.36 | 6.28 | 6.32 | 6.07 | 0.48% | 19,971 |
| Mar 6, 2025 | 6.32 | 6.34 | 6.24 | 6.29 | 6.05 | -0.63% | 45,622 |
| Mar 5, 2025 | 6.36 | 6.40 | 6.32 | 6.33 | 6.08 | -0.94% | 69,592 |
| Mar 4, 2025 | 6.40 | 6.42 | 6.32 | 6.39 | 6.14 | -0.16% | 93,775 |