XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
6.27
+0.01 (0.16%)
Aug 26, 2025, 4:00 PM - Market closed

MCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20256.246.276.236.266.260.16%150,380
Aug 22, 20256.186.256.176.256.251.63%62,703
Aug 21, 20256.166.216.156.156.15-1.28%80,847
Aug 20, 20256.226.276.186.236.230.40%54,273
Aug 19, 20256.216.266.206.216.210.08%27,632
Aug 18, 20256.206.246.196.206.20-35,151
Aug 15, 20256.226.246.196.206.20-0.80%11,813
Aug 14, 20256.276.276.236.256.19-0.16%27,504
Aug 13, 20256.256.286.216.266.200.48%27,038
Aug 12, 20256.196.266.176.236.170.81%70,836
Aug 11, 20256.166.206.166.186.12-0.16%37,038
Aug 8, 20256.176.216.176.196.130.08%19,577
Aug 7, 20256.166.206.166.196.130.90%26,567
Aug 6, 20256.156.166.136.136.07-26,417
Aug 5, 20256.156.196.136.136.07-0.65%27,388
Aug 4, 20256.166.206.136.176.110.49%81,741
Aug 1, 20256.176.246.086.146.08-0.65%87,772
Jul 31, 20256.156.216.156.186.120.49%119,893
Jul 30, 20256.236.236.146.156.09-1.13%86,902
Jul 29, 20256.266.266.196.226.16-52,291
Jul 28, 20256.236.256.226.226.16-0.64%50,819
Jul 25, 20256.206.276.206.266.200.81%72,193
Jul 24, 20256.216.246.196.216.150.16%38,645
Jul 23, 20256.196.256.196.206.14-70,782
Jul 22, 20256.196.256.196.206.140.16%72,565
Jul 21, 20256.216.256.196.196.13-0.80%59,111
Jul 18, 20256.276.286.206.246.180.24%43,570
Jul 17, 20256.196.236.186.236.170.73%32,872
Jul 16, 20256.166.226.166.186.12-0.32%60,771
Jul 15, 20256.226.276.206.206.14-1.43%65,980
Jul 14, 20256.286.356.256.296.17-0.16%43,545
Jul 11, 20256.316.346.296.306.18-0.79%53,592
Jul 10, 20256.306.356.306.356.230.79%36,511
Jul 9, 20256.296.306.286.306.180.16%34,325
Jul 8, 20256.256.326.256.296.170.64%31,535
Jul 7, 20256.296.306.256.256.13-1.28%62,837
Jul 3, 20256.336.346.326.336.210.33%18,031
Jul 2, 20256.306.336.256.316.19-0.16%51,004
Jul 1, 20256.266.356.196.326.201.12%122,114
Jun 30, 20256.176.286.136.256.131.96%464,836
Jun 27, 20256.146.196.086.136.010.16%83,432
Jun 26, 20256.086.136.086.126.000.66%62,144
Jun 25, 20256.076.096.056.085.960.33%57,760
Jun 24, 20256.086.096.026.065.94-54,761
Jun 23, 20256.006.106.006.065.940.33%65,819
Jun 20, 20256.106.136.006.045.93-1.15%59,016
Jun 18, 20256.166.176.116.115.99-0.97%40,891
Jun 17, 20256.226.226.156.176.05-0.80%41,347
Jun 16, 20256.186.276.186.226.10-0.96%44,050
Jun 13, 20256.286.296.236.286.10-42,128