XAI Madison Equity Premium Income Fund (MCN) Historical Stock Data
5.90 ↓0.01 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCN is down -0.15% a day on average. There have been 20 days where XAI Madison Equity Premium Income Fund closed green and 10 days where MCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.90 | 5.94 | 66.57K |
| 2025-12-19 | 5.89 | 5.91 | ↑$0.02 (0.34%) | 5.88 | 5.94 | 127.36K |
| 2025-12-18 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.84 | 5.92 | 125.14K |
| 2025-12-17 | 5.84 | 5.85 | ↑$0.01 (0.26%) | 5.84 | 5.89 | 88.26K |
| 2025-12-16 | 5.86 | 5.84 | ↓$0.02 (-0.34%) | 5.82 | 5.90 | 86.30K |
| 2025-12-15 | 5.88 | 5.90 | ↑$0.02 (0.34%) | 5.85 | 5.91 | 52.12K |
| 2025-12-12 | 5.98 | 5.92 | ↓$0.06 (-1.00%) | 5.88 | 6.00 | 100.73K |
| 2025-12-11 | 5.97 | 5.95 | ↓$0.02 (-0.34%) | 5.95 | 6.00 | 48.95K |
| 2025-12-10 | 5.92 | 5.96 | ↑$0.04 (0.68%) | 5.91 | 5.98 | 54.58K |
| 2025-12-09 | 5.99 | 5.95 | ↓$0.04 (-0.61%) | 5.95 | 5.99 | 16.16K |
| 2025-12-08 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.96 | 6.01 | 36.37K |
| 2025-12-05 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.97 | 6.01 | 17.44K |
| 2025-12-04 | 5.95 | 5.96 | ↑$0.01 (0.21%) | 5.95 | 6.00 | 61.89K |
| 2025-12-03 | 5.96 | 5.97 | ↑$0.01 (0.17%) | 5.96 | 5.98 | 69.68K |
| 2025-12-02 | 5.96 | 5.93 | ↓$0.03 (-0.50%) | 5.93 | 5.98 | 54.39K |
| 2025-12-01 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.94 | 5.99 | 76K |
| 2025-11-28 | 5.95 | 5.97 | ↑$0.02 (0.34%) | 5.92 | 6.02 | 37.77K |
| 2025-11-26 | 5.91 | 5.92 | ↑$0.01 (0.17%) | 5.91 | 5.96 | 48.75K |
| 2025-11-25 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.83 | 5.88 | 95.05K |
| 2025-11-24 | 5.84 | 5.84 | ↑$0.00 (0.00%) | 5.79 | 5.84 | 111.26K |
| 2025-11-21 | 5.74 | 5.78 | ↑$0.04 (0.70%) | 5.70 | 5.78 | 71.72K |
| 2025-11-20 | 5.77 | 5.67 | ↓$0.10 (-1.73%) | 5.65 | 5.81 | 61.10K |
| 2025-11-19 | 5.80 | 5.71 | ↓$0.09 (-1.55%) | 5.70 | 5.81 | 194.04K |
| 2025-11-18 | 5.77 | 5.79 | ↑$0.02 (0.33%) | 5.77 | 5.84 | 36.52K |
| 2025-11-17 | 5.87 | 5.79 | ↓$0.08 (-1.36%) | 5.75 | 5.87 | 121.94K |
| 2025-11-14 | 5.92 | 5.93 | ↑$0.01 (0.17%) | 5.84 | 5.94 | 112.31K |
| 2025-11-13 | 5.97 | 5.91 | ↓$0.06 (-1.01%) | 5.90 | 5.98 | 38.08K |
| 2025-11-12 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.96 | 6.01 | 57.85K |
| 2025-11-11 | 5.97 | 5.98 | ↑$0.01 (0.17%) | 5.94 | 6.01 | 43.10K |
| 2025-11-10 | 5.94 | 5.95 | ↑$0.01 (0.17%) | 5.91 | 5.97 | 89.19K |
Create an account or log in to view more rows.
$MCN might see a whole 1% green
$MCN is being added
$MCN Price target here?
$MCN Momentum is building...
$MCN I hate this company.
$MCN Take it Bears !
$MCN The squeeze is coming
$MCN I’m selling y’all have fun bag holding
$MCN oh my!
$MCN yes
keep going down
let's go
stop stalling