XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.48
+0.01 (0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | 0.21% | 22,316 |
| Jun 25, 2026 | 5.49 | 5.53 | 5.46 | 5.47 | 5.47 | 0.18% | 56,707 |
| Jun 24, 2026 | 5.47 | 5.49 | 5.46 | 5.46 | 5.46 | -0.55% | 52,597 |
| Jun 23, 2026 | 5.50 | 5.53 | 5.46 | 5.49 | 5.49 | -0.72% | 80,458 |
| Jun 22, 2026 | 5.52 | 5.55 | 5.52 | 5.53 | 5.53 | -0.36% | 119,114 |
| Jun 18, 2026 | 5.58 | 5.60 | 5.54 | 5.55 | 5.55 | -0.54% | 109,621 |
| Jun 17, 2026 | 5.61 | 5.64 | 5.55 | 5.58 | 5.58 | -1.06% | 122,212 |
| Jun 16, 2026 | 5.69 | 5.72 | 5.61 | 5.64 | 5.64 | -1.05% | 107,616 |
| Jun 15, 2026 | 5.74 | 5.77 | 5.70 | 5.70 | 5.70 | 0.18% | 66,089 |
| Jun 12, 2026 | 5.74 | 5.79 | 5.73 | 5.75 | 5.69 | 0.09% | 49,650 |
| Jun 11, 2026 | 5.71 | 5.76 | 5.71 | 5.75 | 5.69 | 0.61% | 66,002 |
| Jun 10, 2026 | 5.70 | 5.74 | 5.70 | 5.71 | 5.65 | -0.52% | 86,681 |
| Jun 9, 2026 | 5.81 | 5.81 | 5.73 | 5.74 | 5.68 | -1.37% | 90,690 |
| Jun 8, 2026 | 5.80 | 5.83 | 5.79 | 5.82 | 5.76 | 0.34% | 48,969 |
| Jun 5, 2026 | 5.83 | 5.84 | 5.78 | 5.80 | 5.74 | -0.51% | 327,847 |
| Jun 4, 2026 | 5.81 | 5.86 | 5.81 | 5.83 | 5.77 | - | 78,572 |
| Jun 3, 2026 | 5.85 | 5.87 | 5.82 | 5.83 | 5.77 | -0.85% | 53,128 |
| Jun 2, 2026 | 5.85 | 5.88 | 5.83 | 5.88 | 5.82 | 0.68% | 76,459 |
| Jun 1, 2026 | 5.91 | 5.91 | 5.80 | 5.84 | 5.78 | -0.34% | 103,617 |
| May 29, 2026 | 5.88 | 5.88 | 5.83 | 5.86 | 5.80 | 0.17% | 52,593 |
| May 28, 2026 | 5.85 | 5.86 | 5.80 | 5.85 | 5.79 | 0.35% | 70,906 |
| May 27, 2026 | 5.84 | 5.85 | 5.81 | 5.83 | 5.77 | 0.17% | 35,034 |
| May 26, 2026 | 5.88 | 5.88 | 5.82 | 5.82 | 5.76 | -0.17% | 64,717 |
| May 22, 2026 | 5.85 | 5.87 | 5.83 | 5.83 | 5.77 | -0.34% | 32,131 |
| May 21, 2026 | 5.87 | 5.87 | 5.77 | 5.85 | 5.79 | -0.17% | 62,040 |
| May 20, 2026 | 5.78 | 5.87 | 5.78 | 5.86 | 5.80 | 0.86% | 57,039 |
| May 19, 2026 | 5.83 | 5.88 | 5.78 | 5.81 | 5.75 | - | 62,083 |
| May 18, 2026 | 5.79 | 5.84 | 5.79 | 5.81 | 5.75 | 0.35% | 55,634 |
| May 15, 2026 | 5.79 | 5.86 | 5.79 | 5.79 | 5.73 | -0.52% | 146,089 |
| May 14, 2026 | 5.91 | 5.92 | 5.87 | 5.88 | 5.76 | -0.68% | 50,483 |
| May 13, 2026 | 5.93 | 5.93 | 5.88 | 5.92 | 5.80 | 0.17% | 15,035 |
| May 12, 2026 | 5.94 | 5.98 | 5.87 | 5.91 | 5.79 | -0.51% | 93,319 |
| May 11, 2026 | 5.96 | 5.97 | 5.92 | 5.94 | 5.82 | -0.34% | 58,078 |
| May 8, 2026 | 5.99 | 5.99 | 5.94 | 5.96 | 5.84 | - | 32,620 |
| May 7, 2026 | 6.00 | 6.00 | 5.93 | 5.96 | 5.84 | -0.17% | 56,070 |
| May 6, 2026 | 5.99 | 6.00 | 5.96 | 5.97 | 5.85 | -0.50% | 24,840 |
| May 5, 2026 | 6.01 | 6.01 | 5.99 | 6.00 | 5.88 | -0.04% | 39,661 |
| May 4, 2026 | 6.00 | 6.02 | 5.96 | 6.00 | 5.88 | -0.20% | 115,524 |
| May 1, 2026 | 6.04 | 6.04 | 5.98 | 6.02 | 5.89 | -0.08% | 80,041 |
| Apr 30, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 5.90 | 0.84% | 64,780 |
| Apr 29, 2026 | 5.95 | 5.97 | 5.92 | 5.97 | 5.85 | 0.93% | 38,664 |
| Apr 28, 2026 | 5.94 | 5.94 | 5.88 | 5.92 | 5.79 | -0.08% | 62,291 |
| Apr 27, 2026 | 5.92 | 5.94 | 5.89 | 5.92 | 5.80 | 0.42% | 38,556 |
| Apr 24, 2026 | 5.91 | 5.93 | 5.89 | 5.90 | 5.77 | -0.33% | 26,440 |
| Apr 23, 2026 | 5.94 | 5.95 | 5.88 | 5.91 | 5.79 | -0.10% | 34,702 |
| Apr 22, 2026 | 5.93 | 5.95 | 5.90 | 5.92 | 5.80 | 0.17% | 47,754 |
| Apr 21, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | 5.79 | -0.17% | 50,003 |
| Apr 20, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | 5.80 | -0.67% | 41,560 |
| Apr 17, 2026 | 5.94 | 5.99 | 5.91 | 5.96 | 5.84 | 1.19% | 98,448 |
| Apr 16, 2026 | 5.84 | 5.93 | 5.84 | 5.89 | 5.77 | 0.51% | 119,311 |