6.31
price down icon0.16%   -0.01
after-market Handel nachbörslich: 6.32 0.01 +0.16%
loading

Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $6.33 $6.25 $0.0799 51,004.0 -0.16%
2025-07-01 $6.35 $6.19 $0.1599 122,094.0 +1.12%
2025-06-30 $6.28 $6.13 $0.15 464,836.0 +1.96%
2025-06-27 $6.19 $6.08 $0.11 83,432.0 +0.16%
2025-06-26 $6.13 $6.08 $0.0518 62,144.0 +0.66%
2025-06-25 $6.09 $6.05 $0.04 57,760.0 +0.33%
2025-06-24 $6.09 $6.02 $0.0693 54,761.0 +0.00%
2025-06-23 $6.10 $6.00 $0.10 65,819.0 +0.33%
2025-06-20 $6.12 $6.00 $0.1249 59,016.0 -1.15%
2025-06-18 $6.17 $6.11 $0.0681 40,891.0 -0.97%
2025-06-17 $6.22 $6.15 $0.07 41,347.0 -0.80%
2025-06-16 $6.27 $6.18 $0.09 44,050.0 -0.96%
2025-06-13 $6.29 $6.23 $0.06 42,128.0 +0.00%
2025-06-12 $6.29 $6.20 $0.09 101,922.0 +1.13%
2025-06-11 $6.24 $6.17 $0.07 112,963.0 +0.65%
2025-06-10 $6.21 $6.10 $0.1114 79,471.0 +0.82%
2025-06-09 $6.14 $6.10 $0.04 35,527.0 +0.49%
2025-06-06 $6.11 $6.07 $0.035 15,864.0 +1.00%
2025-06-05 $6.11 $6.03 $0.0817 109,019.0 -0.50%
2025-06-04 $6.08 $6.05 $0.0265 27,709.0 +0.17%
2025-06-03 $6.08 $5.98 $0.10 85,215.0 +0.67%

Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xai Madison Equity Premium Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xai Madison Equity Premium Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $6.35 $6.19 $0.1599 224,102.0 +0.96%
2025-06 $6.29 $5.93 $0.36 1,668,009.0 +3.99%
2025-05 $6.21 $5.53 $0.6799 1,688,850.0 +7.32%
2025-04 $6.21 $5.16 $1.05 2,577,730.0 -8.65%
2025-03 $6.46 $6.06 $0.4004 1,153,410.0 -4.67%
2025-02 $6.54 $6.40 $0.14 1,092,878.0 -1.83%
2025-01 $6.78 $6.52 $0.26 1,279,608.0 -2.38%

Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $7.13 $6.52 $0.6098 1,196,270.0 -5.66%
2024-11 $7.11 $6.87 $0.24 1,072,423.0 +3.06%
2024-10 $7.19 $6.84 $0.3453 1,656,501.0 -3.65%
2024-09 $7.49 $7.08 $0.4089 1,137,262.0 -2.73%
2024-08 $7.45 $7.02 $0.43 745,827.0 -0.95%
2024-07 $7.50 $7.10 $0.40 789,092.0 -2.76%
2024-06 $7.60 $7.09 $0.51 835,973.0 +5.12%
2024-05 $7.55 $7.00 $0.55 809,540.0 +3.14%
2024-04 $7.38 $6.92 $0.456 958,635.0 -4.10%
2024-03 $7.72 $7.15 $0.57 1,263,948.0 +1.11%
2024-02 $7.53 $7.04 $0.49 804,126.0 +2.12%
2024-01 $7.59 $7.05 $0.54 1,242,921.0 -5.98%

Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $7.70 $7.02 $0.68 1,364,915.0 +4.30%
2023-11 $7.25 $6.81 $0.44 897,825.0 +5.55%
2023-10 $7.11 $6.69 $0.42 1,293,291.0 -3.25%
2023-09 $7.40 $6.92 $0.48 1,106,443.0 -4.27%
2023-08 $7.53 $7.20 $0.3299 1,474,212.0 -1.66%
2023-07 $7.93 $7.37 $0.56 1,156,784.0 +1.49%
2023-06 $7.70 $7.20 $0.50 1,244,879.0 +0.13%
2023-05 $8.53 $7.38 $1.15 1,589,500.0 -11.81%
2023-04 $8.60 $7.80 $0.7973 1,151,351.0 +5.41%
2023-03 $8.20 $7.52 $0.68 1,316,161.0 -1.12%
2023-02 $8.15 $7.76 $0.3898 637,496.0 +0.00%
2023-01 $8.19 $7.58 $0.61 759,585.0 +3.74%
closed_end_fund_equity GAB
$5.90
price up icon 0.68%
closed_end_fund_equity USA
$6.90
price up icon 0.73%
closed_end_fund_equity CLM
$8.14
price up icon 0.37%
closed_end_fund_equity KYN
$12.64
price up icon 0.48%
closed_end_fund_equity GDV
$26.45
price up icon 0.72%
closed_end_fund_equity ETY
$15.59
price up icon 0.06%
Kapitalisierung:     |  Volumen (24h):