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 |
| Apr 15, 2026 | 5.92 | 5.93 | 5.85 | 5.86 | 5.74 | -0.34% | 46,910 |
| Apr 14, 2026 | 5.90 | 5.96 | 5.90 | 5.94 | 5.76 | 0.51% | 77,471 |
| Apr 13, 2026 | 5.85 | 5.91 | 5.85 | 5.91 | 5.73 | 1.03% | 57,750 |
| Apr 10, 2026 | 5.90 | 5.93 | 5.84 | 5.85 | 5.67 | -0.68% | 46,791 |
| Apr 9, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | 5.71 | 0.17% | 12,313 |
| Apr 8, 2026 | 5.88 | 5.96 | 5.86 | 5.88 | 5.70 | 0.94% | 51,189 |
| Apr 7, 2026 | 5.81 | 5.84 | 5.79 | 5.83 | 5.65 | -0.26% | 42,452 |
| Apr 6, 2026 | 5.83 | 5.84 | 5.80 | 5.84 | 5.66 | 0.64% | 44,028 |
| Apr 2, 2026 | 5.83 | 5.84 | 5.80 | 5.80 | 5.63 | -0.97% | 78,535 |
| Apr 1, 2026 | 5.91 | 5.92 | 5.77 | 5.86 | 5.68 | 0.51% | 96,512 |
| Mar 31, 2026 | 5.80 | 5.83 | 5.74 | 5.83 | 5.65 | 2.28% | 89,773 |
| Mar 30, 2026 | 5.75 | 5.75 | 5.66 | 5.70 | 5.53 | -0.09% | 60,050 |
| Mar 27, 2026 | 5.79 | 5.79 | 5.69 | 5.71 | 5.53 | -1.13% | 59,146 |
| Mar 26, 2026 | 5.81 | 5.81 | 5.75 | 5.77 | 5.59 | -0.86% | 42,428 |
| Mar 25, 2026 | 5.84 | 5.86 | 5.78 | 5.82 | 5.64 | 0.34% | 18,953 |
| Mar 24, 2026 | 5.79 | 5.83 | 5.77 | 5.80 | 5.62 | 0.17% | 28,847 |
| Mar 23, 2026 | 5.75 | 5.84 | 5.72 | 5.79 | 5.61 | 0.70% | 41,169 |
| Mar 20, 2026 | 5.82 | 5.82 | 5.69 | 5.75 | 5.58 | -0.86% | 73,293 |
| Mar 19, 2026 | 5.85 | 5.86 | 5.79 | 5.80 | 5.62 | -0.85% | 63,528 |
| Mar 18, 2026 | 5.91 | 5.92 | 5.85 | 5.85 | 5.67 | -0.85% | 25,375 |
| Mar 17, 2026 | 5.93 | 5.93 | 5.87 | 5.90 | 5.72 | 0.17% | 59,775 |
| Mar 16, 2026 | 5.89 | 5.94 | 5.87 | 5.89 | 5.71 | 1.03% | 50,666 |
| Mar 13, 2026 | 5.92 | 5.98 | 5.88 | 5.89 | 5.65 | -0.34% | 37,318 |
| Mar 12, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | 5.67 | -0.67% | 43,072 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.93 | 5.95 | 5.71 | 0.34% | 29,994 |
| Mar 10, 2026 | 5.97 | 6.00 | 5.93 | 5.93 | 5.69 | -0.34% | 67,512 |
| Mar 9, 2026 | 5.98 | 5.99 | 5.90 | 5.95 | 5.71 | -0.67% | 83,950 |
| Mar 6, 2026 | 6.02 | 6.03 | 5.99 | 5.99 | 5.75 | -0.66% | 25,202 |
| Mar 5, 2026 | 6.12 | 6.13 | 6.03 | 6.03 | 5.79 | -1.31% | 57,971 |
| Mar 4, 2026 | 6.06 | 6.15 | 6.05 | 6.11 | 5.86 | 0.66% | 59,161 |
| Mar 3, 2026 | 6.06 | 6.09 | 6.00 | 6.07 | 5.83 | -0.98% | 81,789 |
| Mar 2, 2026 | 6.15 | 6.15 | 6.07 | 6.13 | 5.88 | -0.49% | 111,476 |
| Feb 27, 2026 | 6.08 | 6.16 | 6.03 | 6.16 | 5.91 | 1.48% | 90,145 |
| Feb 26, 2026 | 6.09 | 6.09 | 6.04 | 6.07 | 5.83 | -0.30% | 79,906 |
| Feb 25, 2026 | 6.16 | 6.16 | 6.07 | 6.09 | 5.84 | -0.85% | 96,915 |
| Feb 24, 2026 | 6.11 | 6.15 | 6.09 | 6.14 | 5.89 | 0.82% | 70,794 |
| Feb 23, 2026 | 6.16 | 6.16 | 6.08 | 6.09 | 5.84 | -0.81% | 30,755 |
| Feb 20, 2026 | 6.13 | 6.18 | 6.10 | 6.14 | 5.89 | 0.33% | 45,103 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.08 | 6.12 | 5.87 | -0.16% | 53,784 |
| Feb 18, 2026 | 6.10 | 6.13 | 6.09 | 6.13 | 5.88 | 0.99% | 43,037 |
| Feb 17, 2026 | 6.12 | 6.12 | 6.02 | 6.07 | 5.83 | -0.65% | 56,698 |
| Feb 13, 2026 | 6.13 | 6.19 | 6.13 | 6.17 | 5.86 | 0.82% | 110,904 |
| Feb 12, 2026 | 6.17 | 6.18 | 6.10 | 6.12 | 5.82 | -0.81% | 38,797 |
| Feb 11, 2026 | 6.19 | 6.20 | 6.12 | 6.17 | 5.86 | 0.33% | 68,736 |
| Feb 10, 2026 | 6.15 | 6.17 | 6.14 | 6.15 | 5.84 | - | 118,171 |
| Feb 9, 2026 | 6.11 | 6.18 | 6.07 | 6.15 | 5.84 | 0.65% | 71,765 |
| Feb 6, 2026 | 6.03 | 6.12 | 6.03 | 6.11 | 5.81 | 1.83% | 161,313 |
| Feb 5, 2026 | 6.01 | 6.09 | 5.99 | 6.00 | 5.70 | -0.33% | 155,234 |
| Feb 4, 2026 | 6.01 | 6.04 | 5.99 | 6.02 | 5.72 | 0.17% | 59,121 |
| Feb 3, 2026 | 6.06 | 6.08 | 6.00 | 6.01 | 5.71 | -1.15% | 83,626 |