XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.85
-0.05 (-0.85%)
At close: Mar 18, 2026, 4:00 PM EDT
5.83
-0.02 (-0.34%)
Pre-market: Mar 19, 2026, 7:14 AM EDT
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.91 | 5.92 | 5.85 | 5.85 | 5.85 | -0.85% | 25,375 |
| Mar 17, 2026 | 5.93 | 5.93 | 5.87 | 5.90 | 5.90 | 0.17% | 59,775 |
| Mar 16, 2026 | 5.89 | 5.94 | 5.87 | 5.89 | 5.89 | - | 50,666 |
| Mar 13, 2026 | 5.92 | 5.98 | 5.88 | 5.89 | 5.83 | -0.34% | 37,318 |
| Mar 12, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | 5.85 | -0.67% | 43,072 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.93 | 5.95 | 5.89 | 0.34% | 29,994 |
| Mar 10, 2026 | 5.97 | 6.00 | 5.93 | 5.93 | 5.87 | -0.34% | 67,512 |
| Mar 9, 2026 | 5.98 | 5.99 | 5.90 | 5.95 | 5.89 | -0.67% | 83,950 |
| Mar 6, 2026 | 6.02 | 6.03 | 5.99 | 5.99 | 5.93 | -0.66% | 25,202 |
| Mar 5, 2026 | 6.12 | 6.13 | 6.03 | 6.03 | 5.97 | -1.31% | 57,971 |
| Mar 4, 2026 | 6.06 | 6.15 | 6.05 | 6.11 | 6.05 | 0.66% | 59,161 |
| Mar 3, 2026 | 6.06 | 6.09 | 6.00 | 6.07 | 6.01 | -0.98% | 81,789 |
| Mar 2, 2026 | 6.15 | 6.15 | 6.07 | 6.13 | 6.07 | -0.49% | 111,476 |
| Feb 27, 2026 | 6.08 | 6.16 | 6.03 | 6.16 | 6.10 | 1.48% | 90,145 |
| Feb 26, 2026 | 6.09 | 6.09 | 6.04 | 6.07 | 6.01 | -0.30% | 79,906 |
| Feb 25, 2026 | 6.16 | 6.16 | 6.07 | 6.09 | 6.03 | -0.85% | 96,915 |
| Feb 24, 2026 | 6.11 | 6.15 | 6.09 | 6.14 | 6.08 | 0.82% | 70,794 |
| Feb 23, 2026 | 6.16 | 6.16 | 6.08 | 6.09 | 6.03 | -0.81% | 30,755 |
| Feb 20, 2026 | 6.13 | 6.18 | 6.10 | 6.14 | 6.08 | 0.33% | 45,103 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.08 | 6.12 | 6.06 | -0.16% | 53,784 |
| Feb 18, 2026 | 6.10 | 6.13 | 6.09 | 6.13 | 6.07 | 0.99% | 43,037 |
| Feb 17, 2026 | 6.12 | 6.12 | 6.02 | 6.07 | 6.01 | -1.62% | 56,698 |
| Feb 13, 2026 | 6.13 | 6.19 | 6.13 | 6.17 | 6.05 | 0.82% | 110,904 |
| Feb 12, 2026 | 6.17 | 6.18 | 6.10 | 6.12 | 6.00 | -0.81% | 38,797 |
| Feb 11, 2026 | 6.19 | 6.20 | 6.12 | 6.17 | 6.05 | 0.33% | 68,736 |
| Feb 10, 2026 | 6.15 | 6.17 | 6.14 | 6.15 | 6.03 | - | 118,171 |
| Feb 9, 2026 | 6.11 | 6.18 | 6.07 | 6.15 | 6.03 | 0.65% | 71,765 |
| Feb 6, 2026 | 6.03 | 6.12 | 6.03 | 6.11 | 5.99 | 1.83% | 161,313 |
| Feb 5, 2026 | 6.01 | 6.09 | 5.99 | 6.00 | 5.88 | -0.33% | 155,234 |
| Feb 4, 2026 | 6.01 | 6.04 | 5.99 | 6.02 | 5.90 | 0.17% | 59,121 |
| Feb 3, 2026 | 6.06 | 6.08 | 6.00 | 6.01 | 5.89 | -1.15% | 83,626 |
| Feb 2, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 5.96 | 0.83% | 53,116 |
| Jan 30, 2026 | 6.00 | 6.03 | 5.95 | 6.03 | 5.91 | 0.17% | 87,949 |
| Jan 29, 2026 | 6.03 | 6.04 | 5.96 | 6.02 | 5.90 | 0.17% | 131,121 |
| Jan 28, 2026 | 6.01 | 6.05 | 5.99 | 6.01 | 5.89 | -0.33% | 105,939 |
| Jan 27, 2026 | 6.01 | 6.05 | 6.01 | 6.03 | 5.91 | 0.17% | 25,762 |
| Jan 26, 2026 | 6.05 | 6.07 | 6.01 | 6.02 | 5.90 | -0.33% | 83,727 |
| Jan 23, 2026 | 6.02 | 6.04 | 6.00 | 6.04 | 5.92 | 0.67% | 44,662 |
| Jan 22, 2026 | 6.01 | 6.05 | 5.99 | 6.00 | 5.88 | 0.33% | 78,004 |
| Jan 21, 2026 | 5.92 | 6.00 | 5.92 | 5.98 | 5.86 | 1.70% | 50,128 |
| Jan 20, 2026 | 5.95 | 5.95 | 5.88 | 5.88 | 5.76 | -1.34% | 91,457 |
| Jan 16, 2026 | 6.06 | 6.06 | 5.95 | 5.96 | 5.84 | -1.32% | 178,285 |
| Jan 15, 2026 | 6.05 | 6.07 | 6.02 | 6.04 | 5.92 | -0.58% | 52,636 |
| Jan 14, 2026 | 6.05 | 6.10 | 6.05 | 6.08 | 5.90 | 0.25% | 49,733 |
| Jan 13, 2026 | 6.09 | 6.10 | 6.05 | 6.06 | 5.88 | -0.16% | 105,562 |
| Jan 12, 2026 | 6.01 | 6.12 | 6.00 | 6.07 | 5.89 | -0.16% | 104,834 |
| Jan 9, 2026 | 6.10 | 6.11 | 6.06 | 6.08 | 5.90 | -0.16% | 131,398 |
| Jan 8, 2026 | 6.08 | 6.11 | 6.04 | 6.09 | 5.91 | 0.33% | 116,493 |
| Jan 7, 2026 | 6.08 | 6.12 | 6.07 | 6.07 | 5.89 | -0.65% | 99,331 |
| Jan 6, 2026 | 6.07 | 6.11 | 6.06 | 6.11 | 5.93 | 0.99% | 42,947 |