6.14
price down icon0.65%   -0.04
after-market After Hours: 6.14
loading

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 August 01, 2025, is $6.14.
  • 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 75.48% to $6.14 now.
  • The 52-week high stock price for MCN is $7.49, representing a 21.99% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for MCN is $5.16, indicating a -15.96% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $6.24 $6.08 $0.16 87,772.0 -0.65%
Jul 31, 2025 $6.21 $6.15 $0.0638 119,893.0 +0.49%
Jul 30, 2025 $6.23 $6.14 $0.09 86,838.0 -1.13%
Jul 29, 2025 $6.26 $6.19 $0.07 52,291.0 +0.00%
Jul 28, 2025 $6.25 $6.22 $0.0292 50,818.0 -0.64%
Jul 25, 2025 $6.27 $6.20 $0.07 72,119.0 +0.81%
Jul 24, 2025 $6.24 $6.19 $0.0537 38,645.0 +0.16%
Jul 23, 2025 $6.25 $6.20 $0.05 41,079.0 +0.00%
Jul 22, 2025 $6.25 $6.19 $0.0581 72,348.0 +0.16%
Jul 21, 2025 $6.25 $6.19 $0.06 59,111.0 -0.80%
Jul 18, 2025 $6.27 $6.20 $0.0749 43,570.0 +0.24%
Jul 17, 2025 $6.23 $6.18 $0.05 32,872.0 +0.73%
Jul 16, 2025 $6.22 $6.16 $0.0643 60,771.0 -0.32%
Jul 15, 2025 $6.27 $6.20 $0.0719 65,980.0 -1.43%
Jul 14, 2025 $6.35 $6.25 $0.0995 43,513.0 -0.16%
Jul 11, 2025 $6.34 $6.29 $0.05 53,592.0 -0.79%
Jul 10, 2025 $6.35 $6.30 $0.05 36,511.0 +0.79%
Jul 09, 2025 $6.30 $6.28 $0.0235 34,325.0 +0.16%
Jul 08, 2025 $6.32 $6.25 $0.0657 31,535.0 +0.64%
Jul 07, 2025 $6.30 $6.25 $0.0508 62,837.0 -1.28%
Jul 03, 2025 $6.34 $6.32 $0.02 18,031.0 +0.33%

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
Aug, 2025 $6.24 $6.08 $0.16 87,772.0 +0.00%
Jul, 2025 $6.35 $6.08 $0.27 1,337,549.0 -1.76%
Jun, 2025 $6.29 $5.93 $0.36 1,668,009.0 +3.99%
May, 2025 $6.21 $5.53 $0.6799 1,688,850.0 +7.32%
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%
closed_end_fund_equity EVT
$23.60
price down icon 1.46%
closed_end_fund_equity GAB
$5.82
price up icon 0.00%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
Cap:     |  Volume (24h):