XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.27
+0.03 (0.57%)
Oct 6, 2026, 4:00 PM EDT - Market closed
MCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.25 | 5.30 | 5.22 | 5.27 | 5.27 | 0.57% | 63,723 |
| Oct 5, 2026 | 5.27 | 5.27 | 5.22 | 5.24 | 5.24 | -0.38% | 45,098 |
| Oct 2, 2026 | 5.29 | 5.29 | 5.22 | 5.26 | 5.26 | - | 54,025 |
| Oct 1, 2026 | 5.29 | 5.29 | 5.18 | 5.26 | 5.26 | - | 114,663 |
| Sep 30, 2026 | 5.29 | 5.30 | 5.23 | 5.26 | 5.26 | 0.38% | 75,604 |
| Sep 29, 2026 | 5.25 | 5.27 | 5.22 | 5.24 | 5.24 | -0.57% | 103,260 |
| Sep 28, 2026 | 5.25 | 5.31 | 5.25 | 5.27 | 5.27 | - | 42,951 |
| Sep 25, 2026 | 5.29 | 5.31 | 5.24 | 5.27 | 5.27 | -0.94% | 46,764 |
| Sep 24, 2026 | 5.38 | 5.38 | 5.24 | 5.32 | 5.32 | -0.19% | 112,100 |
| Sep 23, 2026 | 5.37 | 5.42 | 5.30 | 5.33 | 5.33 | -1.11% | 110,102 |
| Sep 22, 2026 | 5.41 | 5.44 | 5.36 | 5.39 | 5.39 | -0.74% | 100,204 |
| Sep 21, 2026 | 5.45 | 5.49 | 5.41 | 5.43 | 5.43 | -0.37% | 50,440 |
| Sep 18, 2026 | 5.48 | 5.49 | 5.45 | 5.45 | 5.45 | -0.73% | 22,627 |
| Sep 17, 2026 | 5.50 | 5.51 | 5.46 | 5.49 | 5.49 | - | 47,991 |
| Sep 16, 2026 | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | -0.18% | 108,608 |
| Sep 15, 2026 | 5.52 | 5.53 | 5.48 | 5.50 | 5.50 | 0.18% | 68,672 |
| Sep 14, 2026 | 5.58 | 5.61 | 5.55 | 5.55 | 5.49 | -0.89% | 57,487 |
| Sep 11, 2026 | 5.64 | 5.66 | 5.59 | 5.60 | 5.54 | - | 30,732 |
| Sep 10, 2026 | 5.67 | 5.67 | 5.60 | 5.60 | 5.54 | -0.89% | 51,043 |
| Sep 9, 2026 | 5.63 | 5.67 | 5.62 | 5.65 | 5.59 | -0.44% | 31,225 |
| Sep 8, 2026 | 5.68 | 5.71 | 5.67 | 5.68 | 5.61 | -0.61% | 37,224 |
| Sep 4, 2026 | 5.68 | 5.73 | 5.68 | 5.71 | 5.65 | - | 19,509 |
| Sep 3, 2026 | 5.72 | 5.76 | 5.70 | 5.71 | 5.65 | -0.52% | 27,565 |
| Sep 2, 2026 | 5.72 | 5.76 | 5.72 | 5.74 | 5.68 | 0.17% | 56,087 |
| Sep 1, 2026 | 5.70 | 5.75 | 5.69 | 5.73 | 5.67 | -0.17% | 63,428 |
| Aug 31, 2026 | 5.69 | 5.74 | 5.67 | 5.74 | 5.68 | 1.54% | 98,511 |
| Aug 28, 2026 | 5.65 | 5.67 | 5.63 | 5.65 | 5.59 | 0.05% | 23,065 |
| Aug 27, 2026 | 5.65 | 5.68 | 5.63 | 5.65 | 5.59 | - | 20,383 |
| Aug 26, 2026 | 5.65 | 5.68 | 5.64 | 5.65 | 5.59 | -0.53% | 42,864 |
| Aug 25, 2026 | 5.67 | 5.69 | 5.64 | 5.68 | 5.62 | 0.35% | 28,203 |
| Aug 24, 2026 | 5.64 | 5.67 | 5.63 | 5.66 | 5.60 | - | 45,299 |
| Aug 21, 2026 | 5.67 | 5.67 | 5.63 | 5.66 | 5.60 | 0.35% | 60,840 |
| Aug 20, 2026 | 5.62 | 5.68 | 5.62 | 5.64 | 5.58 | - | 16,663 |
| Aug 19, 2026 | 5.62 | 5.67 | 5.62 | 5.64 | 5.58 | 0.36% | 22,344 |
| Aug 18, 2026 | 5.61 | 5.65 | 5.61 | 5.62 | 5.56 | - | 57,614 |
| Aug 17, 2026 | 5.61 | 5.67 | 5.59 | 5.62 | 5.56 | -0.18% | 82,744 |
| Aug 14, 2026 | 5.65 | 5.70 | 5.65 | 5.69 | 5.57 | 0.35% | 53,272 |
| Aug 13, 2026 | 5.65 | 5.69 | 5.65 | 5.67 | 5.55 | - | 92,971 |
| Aug 12, 2026 | 5.70 | 5.70 | 5.65 | 5.67 | 5.55 | -0.35% | 68,339 |
| Aug 11, 2026 | 5.65 | 5.69 | 5.64 | 5.69 | 5.57 | 0.71% | 26,495 |
| Aug 10, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | 5.53 | 0.18% | 42,008 |
| Aug 7, 2026 | 5.61 | 5.65 | 5.59 | 5.64 | 5.52 | 1.08% | 36,442 |
| Aug 6, 2026 | 5.58 | 5.62 | 5.55 | 5.58 | 5.46 | -0.36% | 62,875 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.55 | 5.60 | 5.48 | - | 113,705 |
| Aug 4, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | 5.48 | -0.71% | 71,621 |
| Aug 3, 2026 | 5.67 | 5.69 | 5.63 | 5.64 | 5.52 | - | 78,239 |
| Jul 31, 2026 | 5.61 | 5.65 | 5.59 | 5.64 | 5.52 | 1.08% | 69,549 |
| Jul 30, 2026 | 5.58 | 5.60 | 5.56 | 5.58 | 5.46 | - | 78,929 |
| Jul 29, 2026 | 5.57 | 5.60 | 5.56 | 5.58 | 5.46 | - | 22,431 |
| Jul 28, 2026 | 5.60 | 5.65 | 5.58 | 5.58 | 5.46 | -0.71% | 53,015 |