Skip to main content
XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.97
+0.01 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

MCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.976.015.975.975.970.17%17,764
Dec 4, 20255.946.005.945.965.96-0.08%62,953
Dec 3, 20255.945.985.945.975.970.59%74,889
Dec 2, 20255.965.985.935.935.93-0.84%56,433
Dec 1, 20255.965.995.945.985.980.17%78,930
Nov 28, 20255.956.025.925.975.970.84%37,872
Nov 26, 20255.885.965.885.925.920.68%49,830
Nov 25, 20255.885.885.835.885.880.68%98,433
Nov 24, 20255.845.855.795.845.841.04%113,253
Nov 21, 20255.745.785.705.785.781.94%75,474
Nov 20, 20255.775.815.655.675.67-0.70%61,611
Nov 19, 20255.805.815.705.715.71-1.38%195,921
Nov 18, 20255.775.845.775.795.79-38,279
Nov 17, 20255.895.895.755.795.79-2.36%122,855
Nov 14, 20255.925.945.845.935.870.34%116,462
Nov 13, 20255.975.985.905.915.85-0.84%39,521
Nov 12, 20255.996.015.965.965.90-0.33%58,592
Nov 11, 20255.976.015.945.985.920.50%43,678
Nov 10, 20255.945.975.915.955.890.68%89,695
Nov 7, 20255.925.945.905.915.85-0.67%26,972
Nov 6, 20256.006.015.945.955.89-0.50%54,141
Nov 5, 20255.976.015.945.985.920.67%50,559
Nov 4, 20255.995.995.945.945.88-1.33%58,017
Nov 3, 20256.046.046.006.025.960.17%92,040
Oct 31, 20256.026.045.966.015.950.17%135,659
Oct 30, 20256.046.076.006.005.94-0.99%41,976
Oct 29, 20256.106.106.066.066.00-0.74%56,717
Oct 28, 20256.166.186.096.116.04-1.05%95,737
Oct 27, 20256.196.196.126.176.110.49%62,748
Oct 24, 20256.176.186.136.146.080.33%71,167
Oct 23, 20256.116.126.076.126.060.82%73,219
Oct 22, 20256.146.146.046.076.01-0.82%89,901
Oct 21, 20256.126.136.036.126.060.16%41,366
Oct 20, 20256.106.156.106.116.050.66%35,478
Oct 17, 20256.116.116.006.076.01-0.33%56,233
Oct 16, 20256.176.176.056.096.03-0.98%71,367
Oct 15, 20256.166.186.116.156.09-0.32%32,193
Oct 14, 20256.226.236.106.176.05-0.80%68,315
Oct 13, 20256.246.246.136.226.100.81%29,879
Oct 10, 20256.286.306.146.176.05-1.28%64,846
Oct 9, 20256.356.356.256.256.13-1.26%49,771
Oct 8, 20256.276.396.276.336.211.28%96,063
Oct 7, 20256.296.306.256.256.13-0.48%110,650
Oct 6, 20256.286.296.236.286.160.32%54,615
Oct 3, 20256.246.276.236.266.140.64%34,656
Oct 2, 20256.256.266.196.226.10-0.32%48,634
Oct 1, 20256.196.246.166.246.121.13%62,982
Sep 30, 20256.106.186.086.176.051.15%116,815
Sep 29, 20256.146.146.106.105.98-0.65%41,392
Sep 26, 20256.126.156.126.146.020.33%33,244
Sep 25, 20256.146.166.106.126.00-0.16%86,343
Sep 24, 20256.166.176.116.136.01-0.33%59,344
Sep 23, 20256.166.206.146.156.03-68,961
Sep 22, 20256.156.176.156.156.03-0.32%92,984
Sep 19, 20256.226.226.166.176.05-0.64%28,571
Sep 18, 20256.206.226.166.216.090.65%34,062
Sep 17, 20256.166.256.166.176.05-0.03%84,201
Sep 16, 20256.196.256.156.176.05-1.25%28,284
Sep 15, 20256.276.276.216.256.070.16%39,587
Sep 12, 20256.256.256.236.246.06-0.40%27,488
Sep 11, 20256.256.286.246.276.080.40%29,103
Sep 10, 20256.236.266.226.246.06-39,427
Sep 9, 20256.256.276.246.246.06-0.64%55,019
Sep 8, 20256.306.306.256.286.100.16%62,109
Sep 5, 20256.306.316.276.276.09-0.40%37,999
Sep 4, 20256.286.306.266.306.110.24%47,402
Sep 3, 20256.316.316.276.286.10-0.63%83,137
Sep 2, 20256.326.326.266.326.14-114,187
Aug 29, 20256.276.326.266.326.140.80%49,477
Aug 28, 20256.256.296.246.276.09-73,221
Aug 27, 20256.246.286.246.276.09-25,665
Aug 26, 20256.256.286.256.276.090.16%33,098
Aug 25, 20256.246.276.236.266.080.16%150,380
Aug 22, 20256.186.256.176.256.071.63%62,703
Aug 21, 20256.166.216.156.155.97-1.28%80,847
Aug 20, 20256.226.276.186.236.050.40%54,273
Aug 19, 20256.216.266.206.216.020.08%27,632
Aug 18, 20256.206.246.196.206.02-35,151
Aug 15, 20256.226.246.196.206.02-0.80%11,813
Aug 14, 20256.276.276.236.256.01-0.16%27,504
Aug 13, 20256.256.286.216.266.020.48%27,038
Aug 12, 20256.196.266.176.235.990.81%70,836
Aug 11, 20256.166.206.166.185.94-0.16%37,038
Aug 8, 20256.176.216.176.195.950.08%19,577
Aug 7, 20256.166.206.166.195.950.90%26,567
Aug 6, 20256.156.166.136.135.89-26,417
Aug 5, 20256.156.196.136.135.89-0.65%27,388
Aug 4, 20256.166.206.136.175.930.49%81,741
Aug 1, 20256.176.246.086.145.90-0.65%87,772
Jul 31, 20256.156.216.156.185.940.49%119,893
Jul 30, 20256.236.236.146.155.91-1.13%86,902
Jul 29, 20256.266.266.196.225.98-52,291
Jul 28, 20256.236.256.226.225.98-0.64%50,819
Jul 25, 20256.206.276.206.266.020.81%72,193
Jul 24, 20256.216.246.196.215.970.16%38,645
Jul 23, 20256.196.256.196.205.96-70,782
Jul 22, 20256.196.256.196.205.960.16%72,565
Jul 21, 20256.216.256.196.195.95-0.80%59,111
Jul 18, 20256.276.286.206.246.000.24%43,570
Jul 17, 20256.196.236.186.235.990.73%32,872