XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
6.18
+0.03 (0.49%)
Jul 31, 2025, 4:00 PM - Market closed

MCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20256.156.216.156.19-0.65%111,387
Jul 30, 20256.236.236.146.156.15-1.13%86,902
Jul 29, 20256.266.266.196.226.22-52,291
Jul 28, 20256.236.256.226.226.22-0.64%50,819
Jul 25, 20256.206.276.206.266.260.81%72,193
Jul 24, 20256.216.246.196.216.210.16%38,645
Jul 23, 20256.196.256.196.206.20-70,782
Jul 22, 20256.196.256.196.206.200.16%72,565
Jul 21, 20256.216.256.196.196.19-0.80%59,111
Jul 18, 20256.276.286.206.246.240.24%43,570
Jul 17, 20256.196.236.186.236.230.73%32,872
Jul 16, 20256.166.226.166.186.18-0.32%60,771
Jul 15, 20256.226.276.206.206.20-1.43%65,980
Jul 14, 20256.286.356.256.296.23-0.16%43,545
Jul 11, 20256.316.346.296.306.24-0.79%53,592
Jul 10, 20256.306.356.306.356.290.79%36,511
Jul 9, 20256.296.306.286.306.240.16%34,325
Jul 8, 20256.256.326.256.296.230.64%31,535
Jul 7, 20256.296.306.256.256.19-1.28%62,837
Jul 3, 20256.336.346.326.336.270.33%18,031
Jul 2, 20256.306.336.256.316.25-0.16%51,004
Jul 1, 20256.266.356.196.326.261.12%122,114
Jun 30, 20256.176.286.136.256.191.96%464,836
Jun 27, 20256.146.196.086.136.070.16%83,432
Jun 26, 20256.086.136.086.126.060.66%62,144
Jun 25, 20256.076.096.056.086.020.33%57,760
Jun 24, 20256.086.096.026.066.00-54,761
Jun 23, 20256.006.106.006.066.000.33%65,819
Jun 20, 20256.106.136.006.045.98-1.15%59,016
Jun 18, 20256.166.176.116.116.05-0.97%40,891
Jun 17, 20256.226.226.156.176.11-0.80%41,347
Jun 16, 20256.186.276.186.226.16-0.96%44,050
Jun 13, 20256.286.296.236.286.16-42,128
Jun 12, 20256.216.296.206.286.161.13%101,922
Jun 11, 20256.206.246.176.216.090.65%112,963
Jun 10, 20256.116.216.106.176.050.82%79,471
Jun 9, 20256.106.146.106.126.000.49%35,783
Jun 6, 20256.086.116.076.095.971.00%15,864
Jun 5, 20256.046.116.036.035.92-0.50%109,019
Jun 4, 20256.086.086.056.065.950.17%27,709
Jun 3, 20255.986.085.986.055.940.67%85,216
Jun 2, 20255.936.045.936.015.90-84,135
May 30, 20255.986.035.966.015.900.67%59,191
May 29, 20255.965.995.955.975.86-44,335
May 28, 20255.986.015.955.975.86-71,799
May 27, 20256.006.025.955.975.86-133,650
May 23, 20255.966.005.905.975.86-0.83%69,212
May 22, 20256.006.025.956.025.910.33%31,550
May 21, 20256.046.075.966.005.89-0.66%53,317
May 20, 20256.096.096.036.045.93-0.82%49,544