XAI Madison Equity Premium Income Fund MCN
5.44 USD -0.02 (-0.38%)
As ofNov 13, 2026, 3:57 PM EST
5.43 Day range 5.48
5.24 52-week range 6.17
- YTD
- -9.33%
- 1 year
- -7.95%
MCN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.47 | 5.48 | 5.43 | 5.44 | -0.02 | -0.37% | 45,276 |
| Nov 12, 2026 | 5.47 | 5.48 | 5.44 | 5.46 | -0.01 | -0.18% | 27,800 |
| Nov 11, 2026 | 5.42 | 5.47 | 5.42 | 5.47 | +0.03 | +0.55% | 60,000 |
| Nov 10, 2026 | 5.42 | 5.44 | 5.40 | 5.44 | +0.01 | +0.18% | 83,400 |
| Nov 9, 2026 | 5.40 | 5.45 | 5.36 | 5.43 | +0.07 | +1.31% | 102,100 |
| Nov 6, 2026 | 5.29 | 5.36 | 5.29 | 5.36 | +0.05 | +0.94% | 104,300 |
| Nov 5, 2026 | 5.40 | 5.45 | 5.30 | 5.31 | -0.09 | -1.67% | 149,400 |
| Nov 4, 2026 | 5.40 | 5.43 | 5.39 | 5.40 | +0.03 | +0.56% | 29,600 |
| Nov 3, 2026 | 5.40 | 5.42 | 5.37 | 5.37 | -0.03 | -0.56% | 60,100 |
| Nov 2, 2026 | 5.44 | 5.45 | 5.38 | 5.40 | -0.01 | -0.18% | 111,300 |
| Oct 30, 2026 | 5.39 | 5.41 | 5.36 | 5.41 | +0.04 | +0.74% | 55,800 |
| Oct 29, 2026 | 5.35 | 5.38 | 5.33 | 5.37 | +0.04 | +0.75% | 82,300 |
| Oct 28, 2026 | 5.36 | 5.36 | 5.31 | 5.33 | -0.02 | -0.37% | 52,300 |
| Oct 27, 2026 | 5.36 | 5.36 | 5.30 | 5.35 | +0.01 | +0.19% | 62,600 |
| Oct 26, 2026 | 5.35 | 5.39 | 5.30 | 5.34 | +0.01 | +0.19% | 93,800 |
| Oct 23, 2026 | 5.34 | 5.40 | 5.33 | 5.33 | -0.06 | -1.11% | 39,400 |
| Oct 22, 2026 | 5.35 | 5.40 | 5.35 | 5.39 | +0.04 | +0.75% | 33,600 |
| Oct 21, 2026 | 5.37 | 5.40 | 5.34 | 5.35 | -0.01 | -0.19% | 48,000 |
| Oct 20, 2026 | 5.30 | 5.44 | 5.28 | 5.36 | +0.07 | +1.32% | 135,800 |
| Oct 19, 2026 | 5.25 | 5.30 | 5.25 | 5.29 | +0.02 | +0.38% | 92,900 |
| Oct 16, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | -0.01 | -0.19% | 31,200 |
| Oct 15, 2026 | 5.27 | 5.31 | 5.26 | 5.28 | -0.06 | -1.12% | 38,300 |
| Oct 14, 2026 | 5.38 | 5.38 | 5.31 | 5.34 | -0.04 | -0.74% | 45,300 |
| Oct 13, 2026 | 5.36 | 5.38 | 5.33 | 5.38 | +0.04 | +0.75% | 50,200 |
| Oct 12, 2026 | 5.34 | 5.35 | 5.31 | 5.34 | -0.02 | -0.37% | 43,600 |
| Oct 9, 2026 | 5.27 | 5.36 | 5.26 | 5.36 | +0.10 | +1.90% | 84,700 |
| Oct 8, 2026 | 5.22 | 5.27 | 5.22 | 5.26 | +0.02 | +0.38% | 22,100 |
| Oct 7, 2026 | 5.24 | 5.27 | 5.22 | 5.24 | -0.03 | -0.57% | 15,100 |
| Oct 6, 2026 | 5.25 | 5.30 | 5.22 | 5.27 | +0.03 | +0.57% | 63,700 |
| Oct 5, 2026 | 5.27 | 5.27 | 5.22 | 5.24 | -0.02 | -0.38% | 45,100 |
| Oct 2, 2026 | 5.29 | 5.29 | 5.22 | 5.26 | 0.00 | 0.00% | 54,000 |
| Oct 1, 2026 | 5.29 | 5.29 | 5.18 | 5.26 | 0.00 | 0.00% | 114,700 |
| Sep 30, 2026 | 5.29 | 5.30 | 5.23 | 5.26 | +0.02 | +0.38% | 75,600 |
| Sep 29, 2026 | 5.25 | 5.27 | 5.22 | 5.24 | -0.03 | -0.57% | 103,300 |
| Sep 28, 2026 | 5.25 | 5.31 | 5.25 | 5.27 | 0.00 | 0.00% | 43,000 |
| Sep 25, 2026 | 5.29 | 5.31 | 5.24 | 5.27 | -0.05 | -0.94% | 46,800 |
| Sep 24, 2026 | 5.38 | 5.38 | 5.24 | 5.32 | -0.01 | -0.19% | 112,100 |
| Sep 23, 2026 | 5.37 | 5.42 | 5.30 | 5.33 | -0.06 | -1.11% | 110,100 |
| Sep 22, 2026 | 5.41 | 5.44 | 5.36 | 5.39 | -0.04 | -0.74% | 100,200 |
| Sep 21, 2026 | 5.45 | 5.49 | 5.41 | 5.43 | -0.02 | -0.37% | 50,400 |
| Sep 18, 2026 | 5.48 | 5.49 | 5.45 | 5.45 | -0.04 | -0.73% | 22,600 |
| Sep 17, 2026 | 5.50 | 5.51 | 5.46 | 5.49 | 0.00 | 0.00% | 48,000 |
| Sep 16, 2026 | 5.49 | 5.51 | 5.45 | 5.49 | -0.01 | -0.18% | 108,600 |
| Sep 15, 2026 | 5.52 | 5.53 | 5.48 | 5.50 | -0.05 | -0.90% | 68,700 |
| Sep 14, 2026 | 5.58 | 5.61 | 5.55 | 5.55 | -0.05 | -0.89% | 57,500 |
| Sep 11, 2026 | 5.64 | 5.66 | 5.59 | 5.60 | 0.00 | 0.00% | 30,700 |
| Sep 10, 2026 | 5.67 | 5.67 | 5.60 | 5.60 | -0.05 | -0.88% | 51,000 |
| Sep 9, 2026 | 5.63 | 5.67 | 5.62 | 5.65 | -0.03 | -0.53% | 31,200 |
| Sep 8, 2026 | 5.68 | 5.71 | 5.67 | 5.68 | -0.03 | -0.53% | 37,200 |
| Sep 4, 2026 | 5.68 | 5.73 | 5.68 | 5.71 | 0.00 | 0.00% | 19,500 |
| Sep 3, 2026 | 5.72 | 5.76 | 5.70 | 5.71 | -0.03 | -0.52% | 27,600 |
| Sep 2, 2026 | 5.72 | 5.76 | 5.72 | 5.74 | +0.01 | +0.17% | 56,100 |
| Sep 1, 2026 | 5.70 | 5.75 | 5.69 | 5.73 | -0.01 | -0.17% | 63,400 |
| Aug 31, 2026 | 5.69 | 5.74 | 5.67 | 5.74 | +0.09 | +1.59% | 98,500 |
| Aug 28, 2026 | 5.65 | 5.67 | 5.63 | 5.65 | 0.00 | 0.00% | 23,100 |
| Aug 27, 2026 | 5.65 | 5.68 | 5.63 | 5.65 | 0.00 | 0.00% | 20,400 |
| Aug 26, 2026 | 5.65 | 5.68 | 5.64 | 5.65 | -0.03 | -0.53% | 42,900 |
| Aug 25, 2026 | 5.67 | 5.69 | 5.64 | 5.68 | +0.02 | +0.35% | 28,200 |
| Aug 24, 2026 | 5.64 | 5.67 | 5.63 | 5.66 | 0.00 | 0.00% | 45,300 |
| Aug 21, 2026 | 5.67 | 5.67 | 5.63 | 5.66 | +0.02 | +0.35% | 60,800 |
| Aug 20, 2026 | 5.62 | 5.68 | 5.62 | 5.64 | 0.00 | 0.00% | 16,700 |
| Aug 19, 2026 | 5.62 | 5.67 | 5.62 | 5.64 | +0.02 | +0.36% | 22,300 |
| Aug 18, 2026 | 5.61 | 5.65 | 5.61 | 5.62 | 0.00 | 0.00% | 57,600 |
| Aug 17, 2026 | 5.61 | 5.67 | 5.59 | 5.62 | -0.07 | -1.23% | 82,700 |
| Aug 14, 2026 | 5.65 | 5.70 | 5.65 | 5.69 | +0.02 | +0.35% | 53,300 |
65 days, newest first. Daily bars as drawn on the MCN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.