Skip to main content
XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.99
-0.04 (-0.66%)
Mar 6, 2026, 4:00 PM EST - Market closed

MCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.026.035.995.995.99-0.66%25,202
Mar 5, 20266.126.136.036.036.03-1.31%57,970
Mar 4, 20266.066.156.056.116.110.66%59,157
Mar 3, 20266.066.096.006.076.07-0.98%81,439
Mar 2, 20266.156.156.076.136.13-0.49%111,476
Feb 27, 20266.086.166.036.166.161.48%90,145
Feb 26, 20266.096.096.046.076.07-0.30%79,906
Feb 25, 20266.166.166.076.096.09-0.85%96,915
Feb 24, 20266.116.156.096.146.140.82%70,794
Feb 23, 20266.166.166.086.096.09-0.81%30,755
Feb 20, 20266.136.186.106.146.140.33%45,103
Feb 19, 20266.156.156.086.126.12-0.16%53,782
Feb 18, 20266.106.136.096.136.130.99%43,037
Feb 17, 20266.126.126.026.076.07-1.62%56,698
Feb 13, 20266.136.196.136.176.110.82%110,904
Feb 12, 20266.176.186.106.126.06-0.81%38,797
Feb 11, 20266.196.206.126.176.110.33%68,736
Feb 10, 20266.156.176.146.156.09-118,171
Feb 9, 20266.116.186.076.156.090.65%71,765
Feb 6, 20266.036.126.036.116.051.83%161,313
Feb 5, 20266.016.095.996.005.94-0.33%155,234
Feb 4, 20266.016.045.996.025.960.17%59,121
Feb 3, 20266.066.086.006.015.95-1.15%83,626
Feb 2, 20266.006.086.006.086.020.83%53,116
Jan 30, 20266.006.035.956.035.970.17%87,949
Jan 29, 20266.036.045.966.025.960.17%131,121
Jan 28, 20266.016.055.996.015.95-0.33%105,939
Jan 27, 20266.016.056.016.035.970.17%25,762
Jan 26, 20266.056.076.016.025.96-0.33%83,727
Jan 23, 20266.026.046.006.045.980.67%44,662
Jan 22, 20266.016.055.996.005.940.33%78,004
Jan 21, 20265.926.005.925.985.921.70%50,128
Jan 20, 20265.955.955.885.885.82-1.34%91,457
Jan 16, 20266.066.065.955.965.90-1.32%178,285
Jan 15, 20266.056.076.026.045.98-0.58%52,636
Jan 14, 20266.056.106.056.085.960.25%49,733
Jan 13, 20266.096.106.056.065.94-0.16%105,562
Jan 12, 20266.016.126.006.075.95-0.16%104,834
Jan 9, 20266.106.116.066.085.96-0.16%131,398
Jan 8, 20266.086.116.046.095.970.33%116,493
Jan 7, 20266.086.126.076.075.95-0.65%99,331
Jan 6, 20266.076.116.066.115.990.99%42,947
Jan 5, 20266.126.126.036.055.93-0.33%133,264
Jan 2, 20266.036.076.006.075.951.17%109,354
Dec 31, 20256.026.035.956.005.880.17%149,419
Dec 30, 20255.945.995.935.995.871.18%119,015
Dec 29, 20255.885.955.885.925.80-0.17%137,273
Dec 26, 20255.945.955.925.935.81-0.17%104,747
Dec 24, 20255.925.955.915.945.820.68%47,032
Dec 23, 20255.875.915.875.905.78-76,511
Dec 22, 20255.905.955.905.905.78-0.17%68,489
Dec 19, 20255.895.945.885.915.790.51%127,385
Dec 18, 20255.885.925.835.885.770.51%126,451
Dec 17, 20255.835.895.835.855.740.17%89,329
Dec 16, 20255.865.905.825.845.73-1.02%87,256
Dec 15, 20255.885.915.855.905.78-0.34%52,244
Dec 12, 20255.986.005.885.925.75-0.50%102,451
Dec 11, 20255.976.005.955.955.77-0.17%49,041
Dec 10, 20255.925.985.915.965.780.17%55,409
Dec 9, 20255.995.995.955.955.77-0.17%16,332
Dec 8, 20255.966.015.965.965.78-0.17%37,799
Dec 5, 20255.976.015.975.975.790.17%17,765
Dec 4, 20255.946.005.945.965.78-0.08%62,954
Dec 3, 20255.945.985.945.975.790.59%74,889
Dec 2, 20255.965.985.935.935.76-0.84%56,434
Dec 1, 20255.965.995.945.985.800.17%78,930
Nov 28, 20255.956.025.925.975.790.84%37,872
Nov 26, 20255.885.965.885.925.750.68%49,830
Nov 25, 20255.885.885.835.885.710.68%98,433
Nov 24, 20255.845.855.795.845.671.04%113,253
Nov 21, 20255.745.785.705.785.611.94%75,474
Nov 20, 20255.775.815.655.675.50-0.70%61,611
Nov 19, 20255.805.815.705.715.54-1.38%195,921
Nov 18, 20255.775.845.775.795.62-38,279
Nov 17, 20255.895.895.755.795.62-2.36%122,855
Nov 14, 20255.925.945.845.935.700.34%116,462
Nov 13, 20255.975.985.905.915.68-0.84%39,521
Nov 12, 20255.996.015.965.965.73-0.33%58,592
Nov 11, 20255.976.015.945.985.750.50%43,678
Nov 10, 20255.945.975.915.955.720.68%89,695
Nov 7, 20255.925.945.905.915.68-0.67%26,972
Nov 6, 20256.006.015.945.955.72-0.50%54,141
Nov 5, 20255.976.015.945.985.750.67%50,559
Nov 4, 20255.995.995.945.945.71-1.33%58,017
Nov 3, 20256.046.046.006.025.780.17%92,040
Oct 31, 20256.026.045.966.015.770.17%135,659
Oct 30, 20256.046.076.006.005.76-0.99%41,976
Oct 29, 20256.106.106.066.065.82-0.74%56,717
Oct 28, 20256.166.186.096.115.87-1.05%95,737
Oct 27, 20256.196.196.126.175.930.49%62,748
Oct 24, 20256.176.186.136.145.900.33%71,167
Oct 23, 20256.116.126.076.125.880.82%73,219
Oct 22, 20256.146.146.046.075.83-0.82%89,901
Oct 21, 20256.126.136.036.125.880.16%41,366
Oct 20, 20256.106.156.106.115.870.66%35,478
Oct 17, 20256.116.116.006.075.83-0.33%56,233
Oct 16, 20256.176.176.056.095.85-0.98%71,367
Oct 15, 20256.166.186.116.155.91-0.32%32,193
Oct 14, 20256.226.236.106.175.87-0.80%68,315
Oct 13, 20256.246.246.136.225.920.81%29,879