XAI Madison Equity Premium Income Fund (MCN)
NYSE: MCN · Real-Time Price · USD
5.92
0.00 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.94 | 5.94 | 5.88 | 5.92 | 5.92 | -0.08% | 62,291 |
| Apr 27, 2026 | 5.92 | 5.94 | 5.89 | 5.92 | 5.92 | 0.42% | 38,556 |
| Apr 24, 2026 | 5.91 | 5.93 | 5.89 | 5.90 | 5.90 | -0.32% | 26,440 |
| Apr 23, 2026 | 5.94 | 5.95 | 5.88 | 5.91 | 5.91 | -0.10% | 34,702 |
| Apr 22, 2026 | 5.93 | 5.95 | 5.90 | 5.92 | 5.92 | 0.17% | 47,754 |
| Apr 21, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | -0.17% | 50,002 |
| Apr 20, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | -0.67% | 41,458 |
| Apr 17, 2026 | 5.94 | 5.99 | 5.91 | 5.96 | 5.96 | 1.19% | 98,447 |
| Apr 16, 2026 | 5.84 | 5.93 | 5.84 | 5.89 | 5.89 | 0.51% | 119,311 |
| Apr 15, 2026 | 5.92 | 5.93 | 5.85 | 5.86 | 5.86 | -1.35% | 43,704 |
| Apr 14, 2026 | 5.90 | 5.96 | 5.90 | 5.94 | 5.88 | 0.51% | 77,471 |
| Apr 13, 2026 | 5.85 | 5.91 | 5.85 | 5.91 | 5.85 | 1.03% | 57,750 |
| Apr 10, 2026 | 5.90 | 5.93 | 5.84 | 5.85 | 5.79 | -0.68% | 46,791 |
| Apr 9, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | 5.83 | 0.17% | 12,313 |
| Apr 8, 2026 | 5.88 | 5.96 | 5.86 | 5.88 | 5.82 | 0.94% | 51,189 |
| Apr 7, 2026 | 5.81 | 5.84 | 5.79 | 5.83 | 5.77 | -0.26% | 42,452 |
| Apr 6, 2026 | 5.83 | 5.84 | 5.80 | 5.84 | 5.78 | 0.64% | 44,028 |
| Apr 2, 2026 | 5.83 | 5.84 | 5.80 | 5.80 | 5.74 | -0.97% | 78,535 |
| Apr 1, 2026 | 5.91 | 5.92 | 5.77 | 5.86 | 5.80 | 0.51% | 96,512 |
| Mar 31, 2026 | 5.80 | 5.83 | 5.74 | 5.83 | 5.77 | 2.28% | 89,773 |
| Mar 30, 2026 | 5.75 | 5.75 | 5.66 | 5.70 | 5.64 | -0.09% | 60,050 |
| Mar 27, 2026 | 5.79 | 5.79 | 5.69 | 5.71 | 5.65 | -1.13% | 59,146 |
| Mar 26, 2026 | 5.81 | 5.81 | 5.75 | 5.77 | 5.71 | -0.86% | 42,428 |
| Mar 25, 2026 | 5.84 | 5.86 | 5.78 | 5.82 | 5.76 | 0.34% | 18,953 |
| Mar 24, 2026 | 5.79 | 5.83 | 5.77 | 5.80 | 5.74 | 0.17% | 28,847 |
| Mar 23, 2026 | 5.75 | 5.84 | 5.72 | 5.79 | 5.73 | 0.70% | 41,169 |
| Mar 20, 2026 | 5.82 | 5.82 | 5.69 | 5.75 | 5.69 | -0.86% | 73,293 |
| Mar 19, 2026 | 5.85 | 5.86 | 5.79 | 5.80 | 5.74 | -0.85% | 63,528 |
| Mar 18, 2026 | 5.91 | 5.92 | 5.85 | 5.85 | 5.79 | -0.85% | 25,375 |
| Mar 17, 2026 | 5.93 | 5.93 | 5.87 | 5.90 | 5.84 | 0.17% | 59,775 |
| Mar 16, 2026 | 5.89 | 5.94 | 5.87 | 5.89 | 5.83 | - | 50,666 |
| Mar 13, 2026 | 5.92 | 5.98 | 5.88 | 5.89 | 5.77 | -0.34% | 37,318 |
| Mar 12, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | 5.79 | -0.67% | 43,072 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.93 | 5.95 | 5.83 | 0.34% | 29,994 |
| Mar 10, 2026 | 5.97 | 6.00 | 5.93 | 5.93 | 5.81 | -0.34% | 67,512 |
| Mar 9, 2026 | 5.98 | 5.99 | 5.90 | 5.95 | 5.83 | -0.67% | 83,950 |
| Mar 6, 2026 | 6.02 | 6.03 | 5.99 | 5.99 | 5.87 | -0.66% | 25,202 |
| Mar 5, 2026 | 6.12 | 6.13 | 6.03 | 6.03 | 5.91 | -1.31% | 57,971 |
| Mar 4, 2026 | 6.06 | 6.15 | 6.05 | 6.11 | 5.99 | 0.66% | 59,161 |
| Mar 3, 2026 | 6.06 | 6.09 | 6.00 | 6.07 | 5.95 | -0.98% | 81,789 |
| Mar 2, 2026 | 6.15 | 6.15 | 6.07 | 6.13 | 6.01 | -0.49% | 111,476 |
| Feb 27, 2026 | 6.08 | 6.16 | 6.03 | 6.16 | 6.04 | 1.48% | 90,145 |
| Feb 26, 2026 | 6.09 | 6.09 | 6.04 | 6.07 | 5.95 | -0.30% | 79,906 |
| Feb 25, 2026 | 6.16 | 6.16 | 6.07 | 6.09 | 5.97 | -0.85% | 96,915 |
| Feb 24, 2026 | 6.11 | 6.15 | 6.09 | 6.14 | 6.02 | 0.82% | 70,794 |
| Feb 23, 2026 | 6.16 | 6.16 | 6.08 | 6.09 | 5.97 | -0.81% | 30,755 |
| Feb 20, 2026 | 6.13 | 6.18 | 6.10 | 6.14 | 6.02 | 0.33% | 45,103 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.08 | 6.12 | 6.00 | -0.16% | 53,784 |
| Feb 18, 2026 | 6.10 | 6.13 | 6.09 | 6.13 | 6.01 | 0.99% | 43,037 |
| Feb 17, 2026 | 6.12 | 6.12 | 6.02 | 6.07 | 5.95 | -1.62% | 56,698 |
| Feb 13, 2026 | 6.13 | 6.19 | 6.13 | 6.17 | 5.99 | 0.82% | 110,904 |
| Feb 12, 2026 | 6.17 | 6.18 | 6.10 | 6.12 | 5.94 | -0.81% | 38,797 |
| Feb 11, 2026 | 6.19 | 6.20 | 6.12 | 6.17 | 5.99 | 0.33% | 68,736 |
| Feb 10, 2026 | 6.15 | 6.17 | 6.14 | 6.15 | 5.97 | - | 118,171 |
| Feb 9, 2026 | 6.11 | 6.18 | 6.07 | 6.15 | 5.97 | 0.65% | 71,765 |
| Feb 6, 2026 | 6.03 | 6.12 | 6.03 | 6.11 | 5.93 | 1.83% | 161,313 |
| Feb 5, 2026 | 6.01 | 6.09 | 5.99 | 6.00 | 5.82 | -0.33% | 155,234 |
| Feb 4, 2026 | 6.01 | 6.04 | 5.99 | 6.02 | 5.84 | 0.17% | 59,121 |
| Feb 3, 2026 | 6.06 | 6.08 | 6.00 | 6.01 | 5.83 | -1.15% | 83,626 |
| Feb 2, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 5.90 | 0.83% | 53,116 |
| Jan 30, 2026 | 6.00 | 6.03 | 5.95 | 6.03 | 5.85 | 0.17% | 87,949 |
| Jan 29, 2026 | 6.03 | 6.04 | 5.96 | 6.02 | 5.84 | 0.17% | 131,121 |
| Jan 28, 2026 | 6.01 | 6.05 | 5.99 | 6.01 | 5.83 | -0.33% | 105,939 |
| Jan 27, 2026 | 6.01 | 6.05 | 6.01 | 6.03 | 5.85 | 0.17% | 25,762 |
| Jan 26, 2026 | 6.05 | 6.07 | 6.01 | 6.02 | 5.84 | -0.33% | 83,727 |
| Jan 23, 2026 | 6.02 | 6.04 | 6.00 | 6.04 | 5.86 | 0.67% | 44,662 |
| Jan 22, 2026 | 6.01 | 6.05 | 5.99 | 6.00 | 5.82 | 0.33% | 78,004 |
| Jan 21, 2026 | 5.92 | 6.00 | 5.92 | 5.98 | 5.80 | 1.70% | 50,128 |
| Jan 20, 2026 | 5.95 | 5.95 | 5.88 | 5.88 | 5.71 | -1.34% | 91,457 |
| Jan 16, 2026 | 6.06 | 6.06 | 5.95 | 5.96 | 5.78 | -1.32% | 178,285 |
| Jan 15, 2026 | 6.05 | 6.07 | 6.02 | 6.04 | 5.86 | -0.58% | 52,636 |
| Jan 14, 2026 | 6.05 | 6.10 | 6.05 | 6.08 | 5.84 | 0.25% | 49,733 |
| Jan 13, 2026 | 6.09 | 6.10 | 6.05 | 6.06 | 5.82 | -0.16% | 105,562 |
| Jan 12, 2026 | 6.01 | 6.12 | 6.00 | 6.07 | 5.83 | -0.16% | 104,834 |
| Jan 9, 2026 | 6.10 | 6.11 | 6.06 | 6.08 | 5.84 | -0.16% | 131,398 |
| Jan 8, 2026 | 6.08 | 6.11 | 6.04 | 6.09 | 5.85 | 0.33% | 116,493 |
| Jan 7, 2026 | 6.08 | 6.12 | 6.07 | 6.07 | 5.83 | -0.65% | 99,331 |
| Jan 6, 2026 | 6.07 | 6.11 | 6.06 | 6.11 | 5.87 | 0.99% | 42,947 |
| Jan 5, 2026 | 6.12 | 6.12 | 6.03 | 6.05 | 5.81 | -0.33% | 133,264 |
| Jan 2, 2026 | 6.03 | 6.07 | 6.00 | 6.07 | 5.83 | 1.17% | 109,354 |
| Dec 31, 2025 | 6.02 | 6.03 | 5.95 | 6.00 | 5.76 | 0.17% | 149,419 |
| Dec 30, 2025 | 5.94 | 5.99 | 5.93 | 5.99 | 5.75 | 1.18% | 119,015 |
| Dec 29, 2025 | 5.88 | 5.95 | 5.88 | 5.92 | 5.69 | -0.17% | 137,273 |
| Dec 26, 2025 | 5.94 | 5.95 | 5.92 | 5.93 | 5.70 | -0.17% | 104,747 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.91 | 5.94 | 5.71 | 0.68% | 47,032 |
| Dec 23, 2025 | 5.87 | 5.91 | 5.87 | 5.90 | 5.67 | - | 76,511 |
| Dec 22, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.67 | -0.17% | 68,489 |
| Dec 19, 2025 | 5.89 | 5.94 | 5.88 | 5.91 | 5.68 | 0.51% | 127,385 |
| Dec 18, 2025 | 5.88 | 5.92 | 5.83 | 5.88 | 5.65 | 0.51% | 126,451 |
| Dec 17, 2025 | 5.83 | 5.89 | 5.83 | 5.85 | 5.62 | 0.17% | 89,329 |
| Dec 16, 2025 | 5.86 | 5.90 | 5.82 | 5.84 | 5.61 | -1.02% | 87,256 |
| Dec 15, 2025 | 5.88 | 5.91 | 5.85 | 5.90 | 5.67 | -0.34% | 52,244 |
| Dec 12, 2025 | 5.98 | 6.00 | 5.88 | 5.92 | 5.63 | -0.50% | 102,451 |
| Dec 11, 2025 | 5.97 | 6.00 | 5.95 | 5.95 | 5.66 | -0.17% | 49,041 |
| Dec 10, 2025 | 5.92 | 5.98 | 5.91 | 5.96 | 5.67 | 0.17% | 55,409 |
| Dec 9, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | 5.66 | -0.17% | 16,332 |
| Dec 8, 2025 | 5.96 | 6.01 | 5.96 | 5.96 | 5.67 | -0.17% | 37,799 |
| Dec 5, 2025 | 5.97 | 6.01 | 5.97 | 5.97 | 5.68 | 0.17% | 17,765 |
| Dec 4, 2025 | 5.94 | 6.00 | 5.94 | 5.96 | 5.67 | -0.08% | 62,954 |
| Dec 3, 2025 | 5.94 | 5.98 | 5.94 | 5.97 | 5.67 | 0.59% | 74,889 |