Get the Stockscreener App
5.81
0.17%
0.010
After Hours:
5.82
0.01
+0.17%
Xai Madison Equity Premium Income Fund Stock (MCN) Price History
The historical daily chart and data for Xai Madison Equity Premium Income Fund stock (MCN), show that the latest closing stock price as of May 09, 2025, is $5.81.
- Xai Madison Equity Premium Income Fund all-time high stock price is $8.99, occurred on July 11, 2014.
- The lowest Xai Madison Equity Premium Income Fund stock price recorded was $3.499 on March 18, 2020. Since then, Xai Madison Equity Premium Income Fund's stock price has risen over 66.05% to $5.81 now.
- The 52-week high stock price for MCN is $7.60, representing a 30.81% increase from the current share price, occurred on June 28, 2024.
- The 52-week low stock price for MCN is $5.16, indicating a -11.19% decrease from the current share price, occurred on April 17, 2025.
- The closing price of Xai Madison Equity Premium Income Fund (MCN) stock in the beginning of 2024 was $8.02. The stock closed the year at $7.75, a loss of over -3.37% for the year.
The table below shows more information about MCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $5.85 | $5.79 | $0.06 | 48,473.0 | +0.17% |
| May 08, 2025 | $5.82 | $5.74 | $0.08 | 149,531.0 | +0.35% |
| May 07, 2025 | $5.78 | $5.70 | $0.08 | 85,651.0 | +1.05% |
| May 06, 2025 | $5.73 | $5.65 | $0.0798 | 48,714.0 | -0.17% |
| May 05, 2025 | $5.80 | $5.67 | $0.125 | 105,260.0 | +0.53% |
| May 02, 2025 | $5.74 | $5.61 | $0.13 | 49,664.0 | +1.42% |
| May 01, 2025 | $5.62 | $5.53 | $0.0899 | 95,272.0 | +0.36% |
| Apr 30, 2025 | $5.60 | $5.53 | $0.07 | 79,173.0 | +0.54% |
| Apr 29, 2025 | $5.60 | $5.51 | $0.0882 | 106,696.0 | +0.54% |
| Apr 28, 2025 | $5.62 | $5.51 | $0.1096 | 38,709.0 | +0.00% |
| Apr 25, 2025 | $5.61 | $5.53 | $0.0797 | 39,551.0 | -0.18% |
| Apr 24, 2025 | $5.62 | $5.44 | $0.1844 | 83,489.0 | +1.46% |
| Apr 23, 2025 | $5.54 | $5.41 | $0.1299 | 131,356.0 | +1.11% |
| Apr 22, 2025 | $5.41 | $5.28 | $0.13 | 46,734.0 | +3.05% |
| Apr 21, 2025 | $5.38 | $5.21 | $0.168 | 102,239.0 | -2.60% |
| Apr 17, 2025 | $5.53 | $5.16 | $0.366 | 757,519.0 | -1.82% |
| Apr 16, 2025 | $5.56 | $5.46 | $0.0996 | 61,113.0 | -0.54% |
| Apr 15, 2025 | $5.57 | $5.48 | $0.0898 | 36,580.0 | -0.54% |
| Apr 14, 2025 | $5.58 | $5.51 | $0.0713 | 51,236.0 | +1.09% |
| Apr 11, 2025 | $5.55 | $5.40 | $0.15 | 90,169.0 | +0.92% |
| Apr 10, 2025 | $5.59 | $5.37 | $0.22 | 62,784.0 | -1.98% |
Xai Madison Equity Premium Income Fund Stock (MCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xai Madison Equity Premium Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xai Madison Equity Premium Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xai Madison Equity Premium Income Fund Stock (MCN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.85 | $5.53 | $0.3199 | 631,038.0 | +3.75% |
| Apr, 2025 | $6.21 | $5.16 | $1.05 | 2,577,730.0 | -8.65% |
| Mar, 2025 | $6.46 | $6.06 | $0.4004 | 1,153,410.0 | -4.67% |
| Feb, 2025 | $6.54 | $6.40 | $0.14 | 1,092,878.0 | -1.83% |
| Jan, 2025 | $6.78 | $6.52 | $0.26 | 1,279,608.0 | -2.38% |
Xai Madison Equity Premium Income Fund Stock (MCN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.13 | $6.52 | $0.6098 | 1,196,270.0 | -5.66% |
| Nov, 2024 | $7.11 | $6.87 | $0.24 | 1,072,423.0 | +3.06% |
| Oct, 2024 | $7.19 | $6.84 | $0.3453 | 1,656,501.0 | -3.65% |
| Sep, 2024 | $7.49 | $7.08 | $0.4089 | 1,137,262.0 | -2.73% |
| Aug, 2024 | $7.45 | $7.02 | $0.43 | 745,827.0 | -0.95% |
| Jul, 2024 | $7.50 | $7.10 | $0.40 | 789,092.0 | -2.76% |
| Jun, 2024 | $7.60 | $7.09 | $0.51 | 835,973.0 | +5.12% |
| May, 2024 | $7.55 | $7.00 | $0.55 | 809,540.0 | +3.14% |
| Apr, 2024 | $7.38 | $6.92 | $0.456 | 958,635.0 | -4.10% |
| Mar, 2024 | $7.72 | $7.15 | $0.57 | 1,263,948.0 | +1.11% |
| Feb, 2024 | $7.53 | $7.04 | $0.49 | 804,126.0 | +2.12% |
| Jan, 2024 | $7.59 | $7.05 | $0.54 | 1,242,921.0 | -5.98% |
Xai Madison Equity Premium Income Fund Stock (MCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.70 | $7.02 | $0.68 | 1,364,915.0 | +4.30% |
| Nov, 2023 | $7.25 | $6.81 | $0.44 | 897,825.0 | +5.55% |
| Oct, 2023 | $7.11 | $6.69 | $0.42 | 1,293,291.0 | -3.25% |
| Sep, 2023 | $7.40 | $6.92 | $0.48 | 1,106,443.0 | -4.27% |
| Aug, 2023 | $7.53 | $7.20 | $0.3299 | 1,474,212.0 | -1.66% |
| Jul, 2023 | $7.93 | $7.37 | $0.56 | 1,156,784.0 | +1.49% |
| Jun, 2023 | $7.70 | $7.20 | $0.50 | 1,244,879.0 | +0.13% |
| May, 2023 | $8.53 | $7.38 | $1.15 | 1,589,500.0 | -11.81% |
| Apr, 2023 | $8.60 | $7.80 | $0.7973 | 1,151,351.0 | +5.41% |
| Mar, 2023 | $8.20 | $7.52 | $0.68 | 1,316,161.0 | -1.12% |
| Feb, 2023 | $8.15 | $7.76 | $0.3898 | 637,496.0 | +0.00% |
| Jan, 2023 | $8.19 | $7.58 | $0.61 | 759,585.0 | +3.74% |
0.36%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):