XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.64
+0.06 (1.08%)
At close: Aug 7, 2026, 4:00 PM EDT
5.64
0.00 (0.00%)
After-hours: Aug 7, 2026, 7:00 PM EDT
MCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.61 | 5.64 | 5.59 | 5.63 | - | 0.90% | 26,672 |
| Aug 6, 2026 | 5.58 | 5.62 | 5.55 | 5.58 | 5.58 | -0.36% | 62,874 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.55 | 5.60 | 5.60 | - | 113,705 |
| Aug 4, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | 5.60 | -0.71% | 71,620 |
| Aug 3, 2026 | 5.67 | 5.69 | 5.63 | 5.64 | 5.64 | - | 78,238 |
| Jul 31, 2026 | 5.61 | 5.65 | 5.59 | 5.64 | 5.64 | 1.08% | 69,548 |
| Jul 30, 2026 | 5.58 | 5.60 | 5.56 | 5.58 | 5.58 | - | 78,928 |
| Jul 29, 2026 | 5.57 | 5.60 | 5.56 | 5.58 | 5.58 | - | 22,431 |
| Jul 28, 2026 | 5.60 | 5.65 | 5.58 | 5.58 | 5.58 | -0.71% | 53,015 |
| Jul 27, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 5.62 | 0.62% | 39,574 |
| Jul 24, 2026 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | 0.64% | 21,542 |
| Jul 23, 2026 | 5.56 | 5.58 | 5.54 | 5.55 | 5.55 | -0.18% | 22,734 |
| Jul 22, 2026 | 5.55 | 5.61 | 5.55 | 5.56 | 5.56 | -0.36% | 53,415 |
| Jul 21, 2026 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | - | 53,608 |
| Jul 20, 2026 | 5.57 | 5.60 | 5.56 | 5.58 | 5.58 | -0.18% | 30,404 |
| Jul 17, 2026 | 5.59 | 5.63 | 5.57 | 5.59 | 5.59 | -0.15% | 47,813 |
| Jul 16, 2026 | 5.57 | 5.61 | 5.57 | 5.60 | 5.60 | -0.03% | 67,495 |
| Jul 15, 2026 | 5.58 | 5.62 | 5.58 | 5.60 | 5.60 | 0.36% | 19,722 |
| Jul 14, 2026 | 5.67 | 5.67 | 5.62 | 5.64 | 5.58 | -0.70% | 29,119 |
| Jul 13, 2026 | 5.64 | 5.69 | 5.64 | 5.68 | 5.62 | 0.53% | 21,734 |
| Jul 10, 2026 | 5.60 | 5.65 | 5.59 | 5.65 | 5.59 | 0.53% | 29,295 |
| Jul 9, 2026 | 5.61 | 5.63 | 5.57 | 5.62 | 5.56 | 0.36% | 58,791 |
| Jul 8, 2026 | 5.61 | 5.62 | 5.55 | 5.60 | 5.54 | - | 90,364 |
| Jul 7, 2026 | 5.59 | 5.62 | 5.56 | 5.60 | 5.54 | 0.72% | 199,669 |
| Jul 6, 2026 | 5.56 | 5.57 | 5.55 | 5.56 | 5.50 | - | 33,515 |
| Jul 2, 2026 | 5.55 | 5.58 | 5.54 | 5.56 | 5.50 | 0.36% | 42,229 |
| Jul 1, 2026 | 5.53 | 5.61 | 5.50 | 5.54 | 5.48 | 0.36% | 79,131 |
| Jun 30, 2026 | 5.51 | 5.52 | 5.46 | 5.52 | 5.46 | 0.36% | 110,203 |
| Jun 29, 2026 | 5.51 | 5.52 | 5.48 | 5.50 | 5.44 | 0.33% | 66,590 |
| Jun 26, 2026 | 5.48 | 5.50 | 5.47 | 5.48 | 5.42 | 0.21% | 22,316 |
| Jun 25, 2026 | 5.49 | 5.53 | 5.46 | 5.47 | 5.41 | 0.18% | 56,709 |
| Jun 24, 2026 | 5.47 | 5.49 | 5.46 | 5.46 | 5.40 | -0.55% | 52,597 |
| Jun 23, 2026 | 5.50 | 5.53 | 5.46 | 5.49 | 5.43 | -0.72% | 80,458 |
| Jun 22, 2026 | 5.52 | 5.55 | 5.52 | 5.53 | 5.47 | -0.36% | 119,114 |
| Jun 18, 2026 | 5.58 | 5.60 | 5.54 | 5.55 | 5.49 | -0.54% | 109,621 |
| Jun 17, 2026 | 5.61 | 5.64 | 5.55 | 5.58 | 5.52 | -1.06% | 122,212 |
| Jun 16, 2026 | 5.69 | 5.72 | 5.61 | 5.64 | 5.58 | -1.05% | 107,633 |
| Jun 15, 2026 | 5.74 | 5.77 | 5.70 | 5.70 | 5.64 | 0.18% | 66,089 |
| Jun 12, 2026 | 5.74 | 5.79 | 5.73 | 5.75 | 5.63 | 0.09% | 49,650 |
| Jun 11, 2026 | 5.71 | 5.76 | 5.71 | 5.75 | 5.62 | 0.61% | 66,002 |
| Jun 10, 2026 | 5.70 | 5.74 | 5.70 | 5.71 | 5.59 | -0.52% | 86,681 |
| Jun 9, 2026 | 5.81 | 5.81 | 5.73 | 5.74 | 5.62 | -1.37% | 90,690 |
| Jun 8, 2026 | 5.80 | 5.83 | 5.79 | 5.82 | 5.70 | 0.34% | 48,969 |
| Jun 5, 2026 | 5.83 | 5.84 | 5.78 | 5.80 | 5.68 | -0.51% | 327,847 |
| Jun 4, 2026 | 5.81 | 5.86 | 5.81 | 5.83 | 5.71 | - | 78,572 |
| Jun 3, 2026 | 5.85 | 5.87 | 5.82 | 5.83 | 5.71 | -0.85% | 53,128 |
| Jun 2, 2026 | 5.85 | 5.88 | 5.83 | 5.88 | 5.76 | 0.68% | 76,459 |
| Jun 1, 2026 | 5.91 | 5.91 | 5.80 | 5.84 | 5.72 | -0.34% | 103,617 |
| May 29, 2026 | 5.88 | 5.88 | 5.83 | 5.86 | 5.74 | 0.17% | 52,593 |
| May 28, 2026 | 5.85 | 5.86 | 5.80 | 5.85 | 5.73 | 0.35% | 70,906 |