XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.55
+0.24 (4.52%)
Apr 9, 2025, 4:00 PM EDT - Market closed
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 5.20 | 5.60 | 5.17 | 5.55 | 5.55 | 4.52% | 126,931 |
| Apr 8, 2025 | 5.44 | 5.60 | 5.27 | 5.31 | 5.31 | 0.19% | 167,221 |
| Apr 7, 2025 | 5.37 | 5.41 | 5.25 | 5.30 | 5.30 | -4.33% | 91,636 |
| Apr 4, 2025 | 5.95 | 6.00 | 5.50 | 5.54 | 5.54 | -8.13% | 158,080 |
| Apr 3, 2025 | 6.07 | 6.10 | 6.02 | 6.03 | 6.03 | -1.63% | 63,707 |
| Apr 2, 2025 | 6.15 | 6.19 | 6.12 | 6.13 | 6.13 | -0.16% | 64,734 |
| Apr 1, 2025 | 6.20 | 6.21 | 6.13 | 6.14 | 6.14 | 0.16% | 218,674 |
| Mar 31, 2025 | 6.07 | 6.13 | 6.06 | 6.13 | 6.13 | 0.66% | 85,749 |
| Mar 28, 2025 | 6.17 | 6.20 | 6.07 | 6.09 | 6.09 | -1.14% | 87,616 |
| Mar 27, 2025 | 6.19 | 6.19 | 6.14 | 6.16 | 6.16 | 0.16% | 70,895 |
| Mar 26, 2025 | 6.18 | 6.20 | 6.14 | 6.15 | 6.15 | -0.81% | 54,815 |
| Mar 25, 2025 | 6.21 | 6.22 | 6.18 | 6.20 | 6.20 | 0.81% | 41,490 |
| Mar 24, 2025 | 6.16 | 6.23 | 6.15 | 6.15 | 6.15 | - | 59,441 |
| Mar 21, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.97% | 18,131 |
| Mar 20, 2025 | 6.12 | 6.22 | 6.12 | 6.21 | 6.21 | 0.98% | 56,476 |
| Mar 19, 2025 | 6.12 | 6.18 | 6.12 | 6.15 | 6.15 | 0.16% | 77,672 |
| Mar 18, 2025 | 6.12 | 6.15 | 6.12 | 6.14 | 6.14 | 0.33% | 54,448 |
| Mar 17, 2025 | 6.13 | 6.21 | 6.10 | 6.12 | 6.12 | -2.55% | 99,507 |
| Mar 14, 2025 | 6.27 | 6.32 | 6.27 | 6.28 | 6.10 | 0.80% | 38,624 |
| Mar 13, 2025 | 6.29 | 6.29 | 6.23 | 6.23 | 6.05 | -0.95% | 41,126 |
| Mar 12, 2025 | 6.29 | 6.35 | 6.25 | 6.29 | 6.11 | 0.64% | 81,248 |
| Mar 11, 2025 | 6.27 | 6.31 | 6.24 | 6.25 | 6.07 | -0.48% | 42,823 |
| Mar 10, 2025 | 6.32 | 6.35 | 6.25 | 6.28 | 6.10 | -0.63% | 60,829 |
| Mar 7, 2025 | 6.28 | 6.36 | 6.28 | 6.32 | 6.14 | 0.48% | 19,971 |
| Mar 6, 2025 | 6.32 | 6.34 | 6.24 | 6.29 | 6.11 | -0.63% | 45,622 |
| Mar 5, 2025 | 6.36 | 6.40 | 6.32 | 6.33 | 6.15 | -0.94% | 69,592 |
| Mar 4, 2025 | 6.40 | 6.42 | 6.32 | 6.39 | 6.21 | -0.16% | 93,775 |
| Mar 3, 2025 | 6.44 | 6.46 | 6.40 | 6.40 | 6.22 | -0.47% | 51,927 |
| Feb 28, 2025 | 6.42 | 6.43 | 6.40 | 6.43 | 6.25 | 0.16% | 43,530 |
| Feb 27, 2025 | 6.47 | 6.49 | 6.42 | 6.42 | 6.24 | -0.93% | 28,568 |
| Feb 26, 2025 | 6.51 | 6.51 | 6.46 | 6.48 | 6.30 | -0.46% | 33,198 |
| Feb 25, 2025 | 6.47 | 6.51 | 6.47 | 6.51 | 6.32 | 0.93% | 79,465 |
| Feb 24, 2025 | 6.45 | 6.47 | 6.44 | 6.45 | 6.27 | - | 39,943 |
| Feb 21, 2025 | 6.49 | 6.50 | 6.42 | 6.45 | 6.27 | -0.31% | 70,342 |
| Feb 20, 2025 | 6.43 | 6.49 | 6.43 | 6.47 | 6.29 | 0.15% | 87,824 |
| Feb 19, 2025 | 6.46 | 6.48 | 6.42 | 6.46 | 6.28 | 0.16% | 78,133 |
| Feb 18, 2025 | 6.47 | 6.49 | 6.42 | 6.45 | 6.27 | 0.16% | 77,628 |
| Feb 14, 2025 | 6.47 | 6.48 | 6.43 | 6.44 | 6.26 | -0.16% | 20,286 |
| Feb 13, 2025 | 6.45 | 6.49 | 6.44 | 6.45 | 6.27 | 0.16% | 77,453 |
| Feb 12, 2025 | 6.44 | 6.46 | 6.42 | 6.44 | 6.26 | -0.16% | 79,315 |
| Feb 11, 2025 | 6.46 | 6.49 | 6.45 | 6.45 | 6.27 | -0.25% | 47,180 |
| Feb 10, 2025 | 6.47 | 6.47 | 6.44 | 6.47 | 6.28 | 0.40% | 32,723 |
| Feb 7, 2025 | 6.45 | 6.49 | 6.44 | 6.44 | 6.26 | -0.16% | 40,400 |
| Feb 6, 2025 | 6.47 | 6.50 | 6.45 | 6.45 | 6.27 | -0.31% | 39,584 |
| Feb 5, 2025 | 6.49 | 6.50 | 6.44 | 6.47 | 6.29 | -0.61% | 82,309 |
| Feb 4, 2025 | 6.51 | 6.51 | 6.49 | 6.51 | 6.32 | - | 73,470 |
| Feb 3, 2025 | 6.51 | 6.54 | 6.44 | 6.51 | 6.32 | -0.61% | 63,222 |
| Jan 31, 2025 | 6.58 | 6.59 | 6.53 | 6.55 | 6.36 | -0.30% | 62,149 |
| Jan 30, 2025 | 6.56 | 6.59 | 6.53 | 6.57 | 6.38 | 0.60% | 57,983 |
| Jan 29, 2025 | 6.56 | 6.59 | 6.52 | 6.53 | 6.34 | -0.44% | 88,983 |