XAI Madison Equity Premium Income Fund. (MCN)
5.65
-0.03
(-0.53%)
USD |
NYSE |
Aug 26, 16:00
5.65
0.00 (0.00%)
After-Hours: 17:22
MCN Price : 5.65 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 5.67 | 5.692 | 5.64 | 5.68 | 28204.00 |
| Aug 24, 2026 | 5.64 | 5.665 | 5.63 | 5.66 | 45299.00 |
| Aug 21, 2026 | 5.67 | 5.674 | 5.63 | 5.66 | 60840.00 |
| Aug 20, 2026 | 5.62 | 5.677 | 5.62 | 5.64 | 16664.00 |
| Aug 19, 2026 | 5.62 | 5.665 | 5.62 | 5.64 | 22344.00 |
| Aug 18, 2026 | 5.61 | 5.646 | 5.61 | 5.62 | 57614.00 |
| Aug 17, 2026 | 5.61 | 5.665 | 5.59 | 5.62 | 82745.00 |
| Aug 14, 2026 | 5.65 | 5.70 | 5.65 | 5.69 | 53272.00 |
| Aug 13, 2026 | 5.65 | 5.685 | 5.65 | 5.67 | 92972.00 |
| Aug 12, 2026 | 5.70 | 5.701 | 5.65 | 5.67 | 68339.00 |
| Aug 11, 2026 | 5.65 | 5.69 | 5.642 | 5.69 | 26495.00 |
| Aug 10, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | 42008.00 |
| Aug 07, 2026 | 5.61 | 5.65 | 5.59 | 5.64 | 36442.00 |
| Aug 06, 2026 | 5.58 | 5.624 | 5.55 | 5.58 | 62875.00 |
| Aug 05, 2026 | 5.62 | 5.62 | 5.55 | 5.60 | 113705.0 |
| Aug 04, 2026 | 5.62 | 5.62 | 5.589 | 5.60 | 71621.00 |
| Aug 03, 2026 | 5.67 | 5.69 | 5.628 | 5.64 | 78239.00 |
| Jul 31, 2026 | 5.61 | 5.65 | 5.59 | 5.64 | 69549.00 |
| Jul 30, 2026 | 5.58 | 5.595 | 5.56 | 5.58 | 78930.00 |
| Jul 29, 2026 | 5.57 | 5.60 | 5.56 | 5.580 | 22432.00 |
| Jul 28, 2026 | 5.60 | 5.645 | 5.58 | 5.58 | 53015.00 |
| Jul 27, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 39574.00 |
| Jul 24, 2026 | 5.54 | 5.59 | 5.54 | 5.585 | 21543.00 |
| Jul 23, 2026 | 5.56 | 5.575 | 5.54 | 5.55 | 22736.00 |
| Jul 22, 2026 | 5.55 | 5.612 | 5.55 | 5.56 | 53415.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median