XAI Madison Equity Premium Income Fund Common Shares (MCN)
5.2300
-0.0300 (-0.57%)
NYSE · Last Trade: Oct 5th, 1:00 PM EDT
Historical Prices For XAI Madison Equity Premium Income Fund Common Shares (MCN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2026 | 5.29 | 5.29 | 5.22 | 5.26 | 54,028 | 5.26 |
| 10/01/2026 | 5.29 | 5.29 | 5.17 | 5.26 | 114,664 | 5.26 |
| 9/30/2026 | 5.29 | 5.30 | 5.23 | 5.26 | 75,605 | 5.26 |
| 9/29/2026 | 5.25 | 5.27 | 5.22 | 5.24 | 103,260 | 5.24 |
| 9/28/2026 | 5.25 | 5.31 | 5.25 | 5.27 | 42,951 | 5.27 |
| 9/25/2026 | 5.29 | 5.31 | 5.24 | 5.27 | 46,767 | 5.27 |
| 9/24/2026 | 5.38 | 5.38 | 5.24 | 5.32 | 112,101 | 5.32 |
| 9/23/2026 | 5.37 | 5.42 | 5.30 | 5.33 | 110,102 | 5.33 |
| 9/22/2026 | 5.41 | 5.43 | 5.36 | 5.39 | 100,205 | 5.39 |
| 9/21/2026 | 5.45 | 5.49 | 5.41 | 5.43 | 50,440 | 5.43 |
| 9/18/2026 | 5.48 | 5.49 | 5.45 | 5.45 | 22,628 | 5.45 |
| 9/17/2026 | 5.50 | 5.51 | 5.46 | 5.49 | 47,992 | 5.49 |
| 9/16/2026 | 5.49 | 5.50 | 5.45 | 5.49 | 108,608 | 5.49 |
| 9/15/2026 | 5.52 | 5.53 | 5.48 | 5.50 | 68,672 | 5.50 |
| 9/14/2026 | 5.58 | 5.61 | 5.55 | 5.55 | 57,487 | 5.49 |
| 9/11/2026 | 5.64 | 5.66 | 5.59 | 5.60 | 30,734 | 5.54 |
| 9/10/2026 | 5.67 | 5.67 | 5.60 | 5.60 | 51,043 | 5.54 |
| 9/09/2026 | 5.63 | 5.67 | 5.62 | 5.65 | 31,226 | 5.59 |
| 9/08/2026 | 5.68 | 5.71 | 5.67 | 5.67 | 37,226 | 5.61 |
| 9/04/2026 | 5.68 | 5.73 | 5.68 | 5.71 | 19,510 | 5.65 |
| 9/03/2026 | 5.72 | 5.76 | 5.70 | 5.71 | 27,566 | 5.65 |
| 9/02/2026 | 5.72 | 5.76 | 5.71 | 5.74 | 56,088 | 5.68 |
| 9/01/2026 | 5.70 | 5.75 | 5.69 | 5.73 | 63,428 | 5.67 |
| 8/31/2026 | 5.69 | 5.74 | 5.67 | 5.74 | 98,512 | 5.68 |
| 8/28/2026 | 5.65 | 5.67 | 5.63 | 5.65 | 23,065 | 5.59 |
| 8/27/2026 | 5.65 | 5.68 | 5.63 | 5.65 | 20,384 | 5.59 |
| 8/26/2026 | 5.65 | 5.68 | 5.64 | 5.65 | 42,864 | 5.59 |
| 8/25/2026 | 5.67 | 5.69 | 5.64 | 5.68 | 28,205 | 5.62 |
| 8/24/2026 | 5.64 | 5.67 | 5.63 | 5.66 | 45,298 | 5.60 |
| 8/21/2026 | 5.67 | 5.67 | 5.63 | 5.66 | 60,840 | 5.60 |
| 8/20/2026 | 5.62 | 5.68 | 5.62 | 5.64 | 16,663 | 5.58 |
| 8/19/2026 | 5.62 | 5.67 | 5.62 | 5.64 | 22,344 | 5.58 |
| 8/18/2026 | 5.61 | 5.65 | 5.61 | 5.62 | 57,615 | 5.56 |
| 8/17/2026 | 5.61 | 5.67 | 5.59 | 5.62 | 82,745 | 5.56 |
| 8/14/2026 | 5.65 | 5.70 | 5.65 | 5.69 | 53,273 | 5.57 |
| 8/13/2026 | 5.65 | 5.68 | 5.65 | 5.67 | 92,971 | 5.55 |
| 8/12/2026 | 5.70 | 5.70 | 5.65 | 5.67 | 68,340 | 5.55 |
| 8/11/2026 | 5.65 | 5.69 | 5.64 | 5.69 | 26,496 | 5.57 |
| 8/10/2026 | 5.62 | 5.65 | 5.62 | 5.65 | 42,009 | 5.53 |
| 8/07/2026 | 5.61 | 5.65 | 5.59 | 5.64 | 36,442 | 5.52 |
| 8/06/2026 | 5.58 | 5.62 | 5.55 | 5.58 | 62,874 | 5.46 |
| 8/05/2026 | 5.62 | 5.62 | 5.55 | 5.60 | 113,705 | 5.48 |
| 8/04/2026 | 5.62 | 5.62 | 5.59 | 5.60 | 71,623 | 5.48 |
| 8/03/2026 | 5.67 | 5.69 | 5.63 | 5.64 | 78,239 | 5.52 |
| 7/31/2026 | 5.61 | 5.65 | 5.59 | 5.64 | 69,549 | 5.52 |
| 7/30/2026 | 5.58 | 5.59 | 5.56 | 5.58 | 78,929 | 5.46 |
| 7/29/2026 | 5.57 | 5.60 | 5.56 | 5.58 | 22,432 | 5.46 |
| 7/28/2026 | 5.60 | 5.64 | 5.58 | 5.58 | 53,015 | 5.46 |
| 7/27/2026 | 5.59 | 5.64 | 5.56 | 5.62 | 39,574 | 5.50 |
| 7/24/2026 | 5.54 | 5.59 | 5.54 | 5.59 | 21,543 | 5.47 |
| 7/23/2026 | 5.56 | 5.58 | 5.54 | 5.55 | 22,735 | 5.43 |
| 7/22/2026 | 5.55 | 5.61 | 5.55 | 5.56 | 53,416 | 5.44 |
| 7/21/2026 | 5.56 | 5.60 | 5.56 | 5.58 | 53,609 | 5.46 |
| 7/20/2026 | 5.57 | 5.60 | 5.56 | 5.58 | 30,404 | 5.46 |
| 7/17/2026 | 5.59 | 5.63 | 5.57 | 5.59 | 47,814 | 5.47 |
| 7/16/2026 | 5.57 | 5.61 | 5.57 | 5.60 | 67,495 | 5.48 |
| 7/15/2026 | 5.58 | 5.62 | 5.58 | 5.60 | 19,722 | 5.48 |
| 7/14/2026 | 5.67 | 5.67 | 5.62 | 5.64 | 29,120 | 5.46 |
| 7/13/2026 | 5.64 | 5.69 | 5.64 | 5.68 | 21,735 | 5.50 |
| 7/10/2026 | 5.60 | 5.65 | 5.59 | 5.65 | 29,296 | 5.47 |
| 7/09/2026 | 5.61 | 5.63 | 5.57 | 5.62 | 58,791 | 5.44 |
| 7/08/2026 | 5.61 | 5.62 | 5.55 | 5.60 | 90,365 | 5.42 |
| 7/07/2026 | 5.59 | 5.62 | 5.56 | 5.60 | 199,670 | 5.42 |
| 7/06/2026 | 5.56 | 5.57 | 5.55 | 5.56 | 33,516 | 5.38 |