XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.81
+0.02 (0.35%)
At close: May 18, 2026, 4:00 PM EDT
5.81
0.00 (0.00%)
After-hours: May 18, 2026, 7:00 PM EDT
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.79 | 5.84 | 5.79 | 5.81 | - | 0.26% | 54,228 |
| May 15, 2026 | 5.79 | 5.86 | 5.79 | 5.79 | 5.79 | -1.53% | 146,089 |
| May 14, 2026 | 5.91 | 5.92 | 5.87 | 5.88 | 5.82 | -0.68% | 50,483 |
| May 13, 2026 | 5.93 | 5.93 | 5.88 | 5.92 | 5.86 | 0.17% | 15,035 |
| May 12, 2026 | 5.94 | 5.98 | 5.87 | 5.91 | 5.85 | -0.51% | 93,319 |
| May 11, 2026 | 5.96 | 5.97 | 5.92 | 5.94 | 5.88 | -0.34% | 58,078 |
| May 8, 2026 | 5.99 | 5.99 | 5.94 | 5.96 | 5.90 | - | 32,620 |
| May 7, 2026 | 6.00 | 6.00 | 5.93 | 5.96 | 5.90 | -0.17% | 56,070 |
| May 6, 2026 | 5.99 | 6.00 | 5.96 | 5.97 | 5.91 | -0.50% | 24,840 |
| May 5, 2026 | 6.01 | 6.01 | 5.99 | 6.00 | 5.94 | -0.05% | 39,661 |
| May 4, 2026 | 6.00 | 6.02 | 5.96 | 6.00 | 5.94 | -0.20% | 115,524 |
| May 1, 2026 | 6.04 | 6.04 | 5.98 | 6.02 | 5.95 | -0.08% | 80,041 |
| Apr 30, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 5.96 | 0.84% | 64,780 |
| Apr 29, 2026 | 5.95 | 5.97 | 5.92 | 5.97 | 5.91 | 0.93% | 38,664 |
| Apr 28, 2026 | 5.94 | 5.94 | 5.88 | 5.92 | 5.85 | -0.08% | 62,291 |
| Apr 27, 2026 | 5.92 | 5.94 | 5.89 | 5.92 | 5.86 | 0.42% | 38,556 |
| Apr 24, 2026 | 5.91 | 5.93 | 5.89 | 5.90 | 5.83 | -0.32% | 26,440 |
| Apr 23, 2026 | 5.94 | 5.95 | 5.88 | 5.91 | 5.85 | -0.10% | 34,702 |
| Apr 22, 2026 | 5.93 | 5.95 | 5.90 | 5.92 | 5.86 | 0.17% | 47,754 |
| Apr 21, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | 5.85 | -0.17% | 50,003 |
| Apr 20, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | 5.86 | -0.67% | 41,560 |
| Apr 17, 2026 | 5.94 | 5.99 | 5.91 | 5.96 | 5.90 | 1.19% | 98,448 |
| Apr 16, 2026 | 5.84 | 5.93 | 5.84 | 5.89 | 5.83 | 0.51% | 119,311 |
| Apr 15, 2026 | 5.92 | 5.93 | 5.85 | 5.86 | 5.80 | -1.35% | 46,910 |
| Apr 14, 2026 | 5.90 | 5.96 | 5.90 | 5.94 | 5.82 | 0.51% | 77,471 |
| Apr 13, 2026 | 5.85 | 5.91 | 5.85 | 5.91 | 5.79 | 1.03% | 57,750 |
| Apr 10, 2026 | 5.90 | 5.93 | 5.84 | 5.85 | 5.73 | -0.68% | 46,791 |
| Apr 9, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | 5.77 | 0.17% | 12,313 |
| Apr 8, 2026 | 5.88 | 5.96 | 5.86 | 5.88 | 5.76 | 0.94% | 51,189 |
| Apr 7, 2026 | 5.81 | 5.84 | 5.79 | 5.83 | 5.71 | -0.26% | 42,452 |
| Apr 6, 2026 | 5.83 | 5.84 | 5.80 | 5.84 | 5.72 | 0.64% | 44,028 |
| Apr 2, 2026 | 5.83 | 5.84 | 5.80 | 5.80 | 5.69 | -0.97% | 78,535 |
| Apr 1, 2026 | 5.91 | 5.92 | 5.77 | 5.86 | 5.74 | 0.51% | 96,512 |
| Mar 31, 2026 | 5.80 | 5.83 | 5.74 | 5.83 | 5.71 | 2.28% | 89,773 |
| Mar 30, 2026 | 5.75 | 5.75 | 5.66 | 5.70 | 5.58 | -0.09% | 60,050 |
| Mar 27, 2026 | 5.79 | 5.79 | 5.69 | 5.71 | 5.59 | -1.13% | 59,146 |
| Mar 26, 2026 | 5.81 | 5.81 | 5.75 | 5.77 | 5.65 | -0.86% | 42,428 |
| Mar 25, 2026 | 5.84 | 5.86 | 5.78 | 5.82 | 5.70 | 0.34% | 18,953 |
| Mar 24, 2026 | 5.79 | 5.83 | 5.77 | 5.80 | 5.68 | 0.17% | 28,847 |
| Mar 23, 2026 | 5.75 | 5.84 | 5.72 | 5.79 | 5.67 | 0.70% | 41,169 |
| Mar 20, 2026 | 5.82 | 5.82 | 5.69 | 5.75 | 5.63 | -0.86% | 73,293 |
| Mar 19, 2026 | 5.85 | 5.86 | 5.79 | 5.80 | 5.68 | -0.85% | 63,528 |
| Mar 18, 2026 | 5.91 | 5.92 | 5.85 | 5.85 | 5.73 | -0.85% | 25,375 |
| Mar 17, 2026 | 5.93 | 5.93 | 5.87 | 5.90 | 5.78 | 0.17% | 59,775 |
| Mar 16, 2026 | 5.89 | 5.94 | 5.87 | 5.89 | 5.77 | - | 50,666 |
| Mar 13, 2026 | 5.92 | 5.98 | 5.88 | 5.89 | 5.71 | -0.34% | 37,318 |
| Mar 12, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | 5.73 | -0.67% | 43,072 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.93 | 5.95 | 5.77 | 0.34% | 29,994 |
| Mar 10, 2026 | 5.97 | 6.00 | 5.93 | 5.93 | 5.75 | -0.34% | 67,512 |
| Mar 9, 2026 | 5.98 | 5.99 | 5.90 | 5.95 | 5.77 | -0.67% | 83,950 |