XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
6.11
-0.06 (-0.97%)
Jun 18, 2025, 4:00 PM - Market closed
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.16 | 6.17 | 6.11 | 6.11 | 6.11 | -0.97% | 40,891 |
| Jun 17, 2025 | 6.22 | 6.22 | 6.15 | 6.17 | 6.17 | -0.80% | 41,347 |
| Jun 16, 2025 | 6.18 | 6.27 | 6.18 | 6.22 | 6.22 | -0.96% | 44,050 |
| Jun 13, 2025 | 6.28 | 6.29 | 6.23 | 6.28 | 6.22 | - | 42,128 |
| Jun 12, 2025 | 6.21 | 6.29 | 6.20 | 6.28 | 6.22 | 1.13% | 101,922 |
| Jun 11, 2025 | 6.20 | 6.24 | 6.17 | 6.21 | 6.15 | 0.65% | 112,963 |
| Jun 10, 2025 | 6.11 | 6.21 | 6.10 | 6.17 | 6.11 | 0.82% | 79,471 |
| Jun 9, 2025 | 6.10 | 6.14 | 6.10 | 6.12 | 6.06 | 0.49% | 35,783 |
| Jun 6, 2025 | 6.08 | 6.11 | 6.07 | 6.09 | 6.03 | 1.00% | 15,864 |
| Jun 5, 2025 | 6.04 | 6.11 | 6.03 | 6.03 | 5.97 | -0.50% | 109,019 |
| Jun 4, 2025 | 6.08 | 6.08 | 6.05 | 6.06 | 6.00 | 0.17% | 27,709 |
| Jun 3, 2025 | 5.98 | 6.08 | 5.98 | 6.05 | 5.99 | 0.67% | 85,216 |
| Jun 2, 2025 | 5.93 | 6.04 | 5.93 | 6.01 | 5.95 | - | 84,135 |
| May 30, 2025 | 5.98 | 6.03 | 5.96 | 6.01 | 5.95 | 0.67% | 59,191 |
| May 29, 2025 | 5.96 | 5.99 | 5.95 | 5.97 | 5.91 | - | 44,335 |
| May 28, 2025 | 5.98 | 6.01 | 5.95 | 5.97 | 5.91 | - | 71,799 |
| May 27, 2025 | 6.00 | 6.02 | 5.95 | 5.97 | 5.91 | - | 133,650 |
| May 23, 2025 | 5.96 | 6.00 | 5.90 | 5.97 | 5.91 | -0.83% | 69,212 |
| May 22, 2025 | 6.00 | 6.02 | 5.95 | 6.02 | 5.96 | 0.33% | 31,550 |
| May 21, 2025 | 6.04 | 6.07 | 5.96 | 6.00 | 5.94 | -0.66% | 53,317 |
| May 20, 2025 | 6.09 | 6.09 | 6.03 | 6.04 | 5.98 | -0.82% | 49,544 |
| May 19, 2025 | 6.08 | 6.09 | 6.05 | 6.09 | 6.03 | - | 36,906 |
| May 16, 2025 | 6.08 | 6.12 | 6.08 | 6.09 | 6.03 | - | 17,037 |
| May 15, 2025 | 6.07 | 6.14 | 6.04 | 6.09 | 6.03 | -0.49% | 106,734 |
| May 14, 2025 | 6.14 | 6.19 | 6.10 | 6.12 | 6.00 | -0.49% | 101,385 |
| May 13, 2025 | 6.06 | 6.21 | 6.02 | 6.15 | 6.03 | 1.49% | 137,209 |
| May 12, 2025 | 5.88 | 6.10 | 5.87 | 6.06 | 5.94 | 4.30% | 194,498 |
| May 9, 2025 | 5.81 | 5.85 | 5.79 | 5.81 | 5.70 | 0.17% | 48,473 |
| May 8, 2025 | 5.80 | 5.82 | 5.74 | 5.80 | 5.69 | 0.35% | 149,531 |
| May 7, 2025 | 5.75 | 5.78 | 5.70 | 5.78 | 5.67 | 1.05% | 85,824 |
| May 6, 2025 | 5.71 | 5.73 | 5.65 | 5.72 | 5.61 | -0.17% | 48,714 |
| May 5, 2025 | 5.70 | 5.80 | 5.68 | 5.73 | 5.62 | 0.53% | 105,260 |
| May 2, 2025 | 5.62 | 5.74 | 5.61 | 5.70 | 5.59 | 1.42% | 49,664 |
| May 1, 2025 | 5.60 | 5.62 | 5.53 | 5.62 | 5.51 | 0.36% | 95,272 |
| Apr 30, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.49 | 0.54% | 79,173 |
| Apr 29, 2025 | 5.51 | 5.60 | 5.51 | 5.57 | 5.46 | 0.54% | 106,696 |
| Apr 28, 2025 | 5.54 | 5.62 | 5.51 | 5.54 | 5.43 | - | 38,709 |
| Apr 25, 2025 | 5.55 | 5.61 | 5.53 | 5.54 | 5.43 | -0.18% | 39,551 |
| Apr 24, 2025 | 5.47 | 5.62 | 5.44 | 5.55 | 5.44 | 1.46% | 83,489 |
| Apr 23, 2025 | 5.45 | 5.54 | 5.41 | 5.47 | 5.37 | 1.11% | 131,356 |
| Apr 22, 2025 | 5.28 | 5.41 | 5.28 | 5.41 | 5.31 | 3.05% | 46,734 |
| Apr 21, 2025 | 5.35 | 5.38 | 5.21 | 5.25 | 5.15 | -2.60% | 102,239 |
| Apr 17, 2025 | 5.50 | 5.53 | 5.16 | 5.39 | 5.29 | -1.82% | 757,519 |
| Apr 16, 2025 | 5.50 | 5.56 | 5.46 | 5.49 | 5.38 | -0.54% | 61,113 |
| Apr 15, 2025 | 5.48 | 5.57 | 5.48 | 5.52 | 5.41 | -0.54% | 36,580 |
| Apr 14, 2025 | 5.55 | 5.58 | 5.51 | 5.55 | 5.39 | 1.09% | 51,236 |
| Apr 11, 2025 | 5.41 | 5.55 | 5.40 | 5.49 | 5.33 | 0.92% | 90,169 |
| Apr 10, 2025 | 5.52 | 5.59 | 5.37 | 5.44 | 5.28 | -1.98% | 62,784 |
| Apr 9, 2025 | 5.20 | 5.60 | 5.17 | 5.55 | 5.39 | 4.52% | 126,931 |
| Apr 8, 2025 | 5.44 | 5.60 | 5.27 | 5.31 | 5.15 | 0.19% | 167,221 |