MCN Historical Prices
XAI Madison Equity Premium Income Fund · daily open, high, low, close & volume
Trading days
248
Period high
6.20
Period low
5.17
Period change
-6.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.47 | 5.48 | 5.43 | 5.44 | -0.38% | 45,341 |
| Nov 12, 2026 | 5.47 | 5.48 | 5.44 | 5.46 | -0.16% | 27,752 |
| Nov 11, 2026 | 5.42 | 5.47 | 5.42 | 5.47 | +0.55% | 59,973 |
| Nov 10, 2026 | 5.42 | 5.44 | 5.40 | 5.44 | +0.18% | 83,354 |
| Nov 9, 2026 | 5.40 | 5.45 | 5.36 | 5.43 | +1.31% | 102,097 |
| Nov 6, 2026 | 5.29 | 5.36 | 5.29 | 5.36 | +0.94% | 104,349 |
| Nov 5, 2026 | 5.40 | 5.45 | 5.30 | 5.31 | -1.67% | 149,397 |
| Nov 4, 2026 | 5.40 | 5.43 | 5.39 | 5.40 | +0.56% | 29,631 |
| Nov 3, 2026 | 5.40 | 5.42 | 5.37 | 5.37 | -0.56% | 60,092 |
| Nov 2, 2026 | 5.44 | 5.45 | 5.38 | 5.40 | -0.18% | 111,347 |
| Oct 30, 2026 | 5.39 | 5.41 | 5.36 | 5.41 | +0.74% | 55,818 |
| Oct 29, 2026 | 5.35 | 5.38 | 5.33 | 5.37 | +0.75% | 82,275 |
| Oct 28, 2026 | 5.36 | 5.36 | 5.31 | 5.33 | -0.37% | 52,305 |
| Oct 27, 2026 | 5.36 | 5.36 | 5.30 | 5.35 | +0.19% | 62,576 |
| Oct 26, 2026 | 5.35 | 5.39 | 5.30 | 5.34 | +0.19% | 93,829 |
| Oct 23, 2026 | 5.34 | 5.40 | 5.33 | 5.33 | -1.11% | 39,371 |
| Oct 22, 2026 | 5.35 | 5.40 | 5.35 | 5.39 | +0.75% | 33,598 |
| Oct 21, 2026 | 5.37 | 5.40 | 5.34 | 5.35 | -0.19% | 48,043 |
| Oct 20, 2026 | 5.30 | 5.44 | 5.28 | 5.36 | +1.32% | 135,765 |
| Oct 19, 2026 | 5.25 | 5.30 | 5.25 | 5.29 | +0.38% | 92,861 |
| Oct 16, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | -0.19% | 31,165 |
| Oct 15, 2026 | 5.27 | 5.31 | 5.26 | 5.28 | -1.12% | 38,285 |
| Oct 14, 2026 | 5.38 | 5.38 | 5.31 | 5.34 | -0.74% | 45,322 |
| Oct 13, 2026 | 5.36 | 5.38 | 5.33 | 5.38 | +0.75% | 50,170 |
| Oct 12, 2026 | 5.34 | 5.35 | 5.31 | 5.34 | -0.37% | 43,617 |
| Oct 9, 2026 | 5.27 | 5.36 | 5.26 | 5.36 | +1.90% | 84,735 |
| Oct 8, 2026 | 5.22 | 5.27 | 5.22 | 5.26 | +0.38% | 22,087 |
| Oct 7, 2026 | 5.24 | 5.27 | 5.22 | 5.24 | -0.57% | 15,107 |
| Oct 6, 2026 | 5.25 | 5.30 | 5.22 | 5.27 | +0.57% | 63,724 |
| Oct 5, 2026 | 5.27 | 5.27 | 5.22 | 5.24 | -0.38% | 45,100 |
| Oct 2, 2026 | 5.29 | 5.29 | 5.22 | 5.26 | +0.00% | 54,028 |
| Oct 1, 2026 | 5.29 | 5.29 | 5.17 | 5.26 | +0.00% | 114,664 |
| Sep 30, 2026 | 5.29 | 5.30 | 5.23 | 5.26 | +0.38% | 75,605 |
| Sep 29, 2026 | 5.25 | 5.27 | 5.22 | 5.24 | -0.57% | 103,260 |
| Sep 28, 2026 | 5.25 | 5.31 | 5.25 | 5.27 | +0.00% | 42,951 |
| Sep 25, 2026 | 5.29 | 5.31 | 5.24 | 5.27 | -0.94% | 46,766 |
| Sep 24, 2026 | 5.38 | 5.38 | 5.24 | 5.32 | -0.19% | 112,110 |
| Sep 23, 2026 | 5.37 | 5.42 | 5.30 | 5.33 | -1.11% | 110,103 |
| Sep 22, 2026 | 5.41 | 5.43 | 5.36 | 5.39 | -0.74% | 100,205 |
| Sep 21, 2026 | 5.45 | 5.49 | 5.41 | 5.43 | -0.37% | 50,441 |
| Sep 18, 2026 | 5.48 | 5.49 | 5.45 | 5.45 | -0.73% | 22,628 |
| Sep 17, 2026 | 5.50 | 5.51 | 5.46 | 5.49 | +0.00% | 47,992 |
| Sep 16, 2026 | 5.49 | 5.50 | 5.45 | 5.49 | -0.18% | 108,608 |
| Sep 15, 2026 | 5.52 | 5.53 | 5.48 | 5.50 | -0.90% | 68,672 |
| Sep 14, 2026 | 5.58 | 5.61 | 5.55 | 5.55 | -0.89% | 57,487 |
| Sep 11, 2026 | 5.64 | 5.66 | 5.59 | 5.60 | -0.89% | 30,733 |
| Sep 9, 2026 | 5.63 | 5.67 | 5.62 | 5.65 | -0.44% | 31,226 |
| Sep 8, 2026 | 5.68 | 5.71 | 5.67 | 5.67 | -0.61% | 37,224 |
| Sep 4, 2026 | 5.68 | 5.73 | 5.68 | 5.71 | +0.00% | 19,509 |
| Sep 3, 2026 | 5.72 | 5.76 | 5.70 | 5.71 | -0.52% | 27,566 |
| Sep 2, 2026 | 5.72 | 5.76 | 5.71 | 5.74 | +0.00% | 56,087 |
| Aug 31, 2026 | 5.69 | 5.74 | 5.67 | 5.74 | +1.54% | 98,511 |
| Aug 28, 2026 | 5.65 | 5.67 | 5.63 | 5.65 | +0.05% | 23,065 |
| Aug 27, 2026 | 5.65 | 5.68 | 5.63 | 5.65 | +0.00% | 20,384 |
| Aug 26, 2026 | 5.65 | 5.68 | 5.64 | 5.65 | -0.53% | 42,864 |
| Aug 25, 2026 | 5.67 | 5.69 | 5.64 | 5.68 | +0.35% | 28,204 |
| Aug 24, 2026 | 5.64 | 5.67 | 5.63 | 5.66 | +0.00% | 45,299 |
| Aug 21, 2026 | 5.67 | 5.67 | 5.63 | 5.66 | +0.35% | 60,840 |
| Aug 20, 2026 | 5.62 | 5.68 | 5.62 | 5.64 | +0.00% | 16,664 |
| Aug 19, 2026 | 5.62 | 5.67 | 5.62 | 5.64 | +0.36% | 22,344 |
| Aug 18, 2026 | 5.61 | 5.65 | 5.61 | 5.62 | +0.00% | 57,615 |
| Aug 17, 2026 | 5.61 | 5.67 | 5.59 | 5.62 | -1.23% | 82,745 |
| Aug 14, 2026 | 5.65 | 5.70 | 5.65 | 5.69 | +0.35% | 53,272 |
| Aug 13, 2026 | 5.65 | 5.68 | 5.65 | 5.67 | +0.00% | 92,972 |
| Aug 12, 2026 | 5.70 | 5.70 | 5.65 | 5.67 | -0.35% | 68,339 |
| Aug 11, 2026 | 5.65 | 5.69 | 5.64 | 5.69 | +0.71% | 26,495 |
| Aug 10, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | +0.18% | 42,009 |
| Aug 7, 2026 | 5.61 | 5.65 | 5.59 | 5.64 | +1.08% | 36,442 |
| Aug 6, 2026 | 5.58 | 5.62 | 5.55 | 5.58 | -0.36% | 62,875 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.55 | 5.60 | +0.00% | 113,705 |
| Aug 4, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | -0.71% | 71,621 |
| Aug 3, 2026 | 5.67 | 5.69 | 5.63 | 5.64 | +0.00% | 78,239 |
| Jul 31, 2026 | 5.61 | 5.65 | 5.59 | 5.64 | +1.08% | 69,549 |
| Jul 30, 2026 | 5.58 | 5.59 | 5.56 | 5.58 | -0.00% | 78,930 |
| Jul 29, 2026 | 5.57 | 5.60 | 5.56 | 5.58 | +0.00% | 22,432 |
| Jul 28, 2026 | 5.60 | 5.64 | 5.58 | 5.58 | -0.71% | 53,015 |
| Jul 27, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | +0.62% | 39,575 |
| Jul 24, 2026 | 5.54 | 5.59 | 5.54 | 5.59 | +0.64% | 21,543 |
| Jul 23, 2026 | 5.56 | 5.58 | 5.54 | 5.55 | -0.18% | 22,736 |
| Jul 22, 2026 | 5.55 | 5.61 | 5.55 | 5.56 | -0.36% | 53,415 |
| Jul 21, 2026 | 5.56 | 5.60 | 5.56 | 5.58 | +0.00% | 53,609 |
| Jul 20, 2026 | 5.57 | 5.60 | 5.56 | 5.58 | -0.18% | 30,404 |
| Jul 17, 2026 | 5.59 | 5.63 | 5.57 | 5.59 | -0.15% | 47,814 |
| Jul 16, 2026 | 5.57 | 5.61 | 5.57 | 5.60 | -0.03% | 67,505 |
| Jul 15, 2026 | 5.58 | 5.62 | 5.58 | 5.60 | -0.71% | 19,722 |
| Jul 14, 2026 | 5.67 | 5.67 | 5.62 | 5.64 | -0.70% | 29,120 |
| Jul 13, 2026 | 5.64 | 5.69 | 5.64 | 5.68 | +0.53% | 21,735 |
| Jul 10, 2026 | 5.60 | 5.65 | 5.59 | 5.65 | +0.53% | 29,296 |
| Jul 9, 2026 | 5.61 | 5.63 | 5.57 | 5.62 | +0.36% | 58,791 |
| Jul 8, 2026 | 5.61 | 5.62 | 5.55 | 5.60 | +0.00% | 90,365 |
| Jul 7, 2026 | 5.59 | 5.62 | 5.56 | 5.60 | +0.72% | 199,670 |
| Jul 6, 2026 | 5.56 | 5.57 | 5.55 | 5.56 | +0.00% | 33,516 |
| Jul 2, 2026 | 5.55 | 5.58 | 5.54 | 5.56 | +0.36% | 42,229 |
| Jul 1, 2026 | 5.53 | 5.61 | 5.50 | 5.54 | +0.36% | 79,132 |
| Jun 30, 2026 | 5.51 | 5.52 | 5.46 | 5.52 | +0.36% | 110,203 |
| Jun 29, 2026 | 5.51 | 5.52 | 5.48 | 5.50 | +0.33% | 66,591 |
| Jun 26, 2026 | 5.48 | 5.50 | 5.46 | 5.48 | +0.21% | 22,317 |
| Jun 25, 2026 | 5.49 | 5.53 | 5.46 | 5.47 | +0.18% | 56,710 |
| Jun 24, 2026 | 5.47 | 5.49 | 5.46 | 5.46 | -0.55% | 52,597 |
| Jun 23, 2026 | 5.50 | 5.53 | 5.46 | 5.49 | -0.72% | 80,459 |
| Jun 22, 2026 | 5.52 | 5.55 | 5.52 | 5.53 | -0.36% | 119,114 |
| Jun 18, 2026 | 5.58 | 5.60 | 5.54 | 5.55 | -0.54% | 109,622 |
| Jun 17, 2026 | 5.61 | 5.64 | 5.55 | 5.58 | -1.06% | 122,213 |
| Jun 16, 2026 | 5.69 | 5.72 | 5.61 | 5.64 | -1.05% | 107,634 |
| Jun 15, 2026 | 5.74 | 5.77 | 5.70 | 5.70 | -0.87% | 66,089 |
| Jun 12, 2026 | 5.74 | 5.79 | 5.73 | 5.75 | +0.09% | 49,651 |
| Jun 11, 2026 | 5.71 | 5.76 | 5.71 | 5.75 | +0.61% | 66,003 |
| Jun 10, 2026 | 5.70 | 5.74 | 5.70 | 5.71 | -0.52% | 86,681 |
| Jun 9, 2026 | 5.81 | 5.81 | 5.73 | 5.74 | -1.37% | 90,690 |
| Jun 8, 2026 | 5.80 | 5.83 | 5.79 | 5.82 | +0.34% | 48,970 |
| Jun 5, 2026 | 5.83 | 5.84 | 5.78 | 5.80 | -0.51% | 327,848 |
| Jun 4, 2026 | 5.81 | 5.86 | 5.81 | 5.83 | +0.00% | 78,572 |
| Jun 3, 2026 | 5.85 | 5.87 | 5.82 | 5.83 | -0.85% | 53,128 |
| Jun 2, 2026 | 5.85 | 5.88 | 5.83 | 5.88 | +0.68% | 76,460 |
| Jun 1, 2026 | 5.91 | 5.91 | 5.80 | 5.84 | -0.34% | 103,618 |
| May 29, 2026 | 5.88 | 5.88 | 5.82 | 5.86 | +0.17% | 52,593 |
| May 28, 2026 | 5.85 | 5.86 | 5.79 | 5.85 | +0.35% | 70,906 |
| May 27, 2026 | 5.84 | 5.85 | 5.81 | 5.83 | +0.17% | 35,034 |
| May 26, 2026 | 5.88 | 5.88 | 5.82 | 5.82 | -0.17% | 64,717 |
| May 22, 2026 | 5.85 | 5.87 | 5.83 | 5.83 | -0.34% | 32,132 |
| May 21, 2026 | 5.87 | 5.87 | 5.77 | 5.85 | -0.17% | 62,040 |
| May 20, 2026 | 5.78 | 5.87 | 5.78 | 5.86 | +0.86% | 57,040 |
| May 19, 2026 | 5.83 | 5.88 | 5.78 | 5.81 | +0.00% | 62,083 |
| May 18, 2026 | 5.79 | 5.83 | 5.79 | 5.81 | +0.35% | 55,635 |
| May 15, 2026 | 5.79 | 5.86 | 5.79 | 5.79 | -1.53% | 146,090 |
| May 14, 2026 | 5.91 | 5.92 | 5.87 | 5.88 | -0.68% | 50,484 |
| May 13, 2026 | 5.93 | 5.93 | 5.88 | 5.92 | +0.17% | 15,035 |
| May 12, 2026 | 5.94 | 5.98 | 5.87 | 5.91 | -0.51% | 93,319 |
| May 11, 2026 | 5.96 | 5.97 | 5.92 | 5.94 | -0.34% | 58,078 |
| May 8, 2026 | 5.99 | 5.99 | 5.94 | 5.96 | +0.00% | 32,620 |
| May 7, 2026 | 6.00 | 6.00 | 5.93 | 5.96 | -0.17% | 56,071 |
| May 6, 2026 | 5.99 | 6.00 | 5.96 | 5.97 | -0.50% | 24,840 |
| May 5, 2026 | 6.01 | 6.01 | 5.99 | 6.00 | -0.04% | 39,661 |
| May 4, 2026 | 6.00 | 6.02 | 5.96 | 6.00 | -0.20% | 115,525 |
| May 1, 2026 | 6.04 | 6.04 | 5.98 | 6.01 | -0.08% | 80,041 |
| Apr 30, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | +0.84% | 64,781 |
| Apr 29, 2026 | 5.95 | 5.97 | 5.92 | 5.97 | +0.93% | 38,664 |
| Apr 28, 2026 | 5.94 | 5.94 | 5.88 | 5.92 | -0.08% | 62,292 |
| Apr 27, 2026 | 5.92 | 5.93 | 5.89 | 5.92 | +0.42% | 38,556 |
| Apr 24, 2026 | 5.91 | 5.93 | 5.89 | 5.89 | -0.33% | 26,441 |
| Apr 23, 2026 | 5.94 | 5.95 | 5.88 | 5.91 | -0.10% | 34,703 |
| Apr 22, 2026 | 5.93 | 5.95 | 5.90 | 5.92 | +0.17% | 47,754 |
| Apr 21, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | -0.17% | 50,003 |
| Apr 20, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | -0.67% | 41,561 |
| Apr 17, 2026 | 5.94 | 5.99 | 5.91 | 5.96 | +1.19% | 98,448 |
| Apr 16, 2026 | 5.84 | 5.93 | 5.84 | 5.89 | +0.51% | 119,311 |
| Apr 15, 2026 | 5.92 | 5.92 | 5.85 | 5.86 | -1.35% | 46,910 |
| Apr 14, 2026 | 5.90 | 5.96 | 5.90 | 5.94 | +0.51% | 77,472 |
| Apr 13, 2026 | 5.85 | 5.91 | 5.85 | 5.91 | +1.03% | 57,751 |
| Apr 10, 2026 | 5.90 | 5.93 | 5.84 | 5.85 | -0.68% | 46,791 |
| Apr 9, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | +0.17% | 12,314 |
| Apr 8, 2026 | 5.88 | 5.96 | 5.86 | 5.88 | +0.94% | 51,189 |
| Apr 7, 2026 | 5.81 | 5.84 | 5.79 | 5.83 | -0.26% | 42,453 |
| Apr 6, 2026 | 5.83 | 5.84 | 5.80 | 5.84 | +0.64% | 44,028 |
| Apr 2, 2026 | 5.83 | 5.84 | 5.80 | 5.80 | -0.97% | 78,536 |
| Apr 1, 2026 | 5.91 | 5.92 | 5.77 | 5.86 | +0.51% | 96,512 |
| Mar 31, 2026 | 5.80 | 5.83 | 5.74 | 5.83 | +2.28% | 89,773 |
| Mar 30, 2026 | 5.75 | 5.75 | 5.66 | 5.70 | -0.09% | 60,050 |
| Mar 27, 2026 | 5.79 | 5.79 | 5.69 | 5.71 | -1.13% | 59,146 |
| Mar 26, 2026 | 5.81 | 5.81 | 5.75 | 5.77 | -0.86% | 42,429 |
| Mar 25, 2026 | 5.84 | 5.86 | 5.78 | 5.82 | +0.34% | 18,953 |
| Mar 24, 2026 | 5.79 | 5.83 | 5.77 | 5.80 | +0.17% | 28,847 |
| Mar 23, 2026 | 5.75 | 5.84 | 5.72 | 5.79 | +0.70% | 41,170 |
| Mar 20, 2026 | 5.82 | 5.82 | 5.69 | 5.75 | -0.86% | 73,294 |
| Mar 19, 2026 | 5.85 | 5.86 | 5.79 | 5.80 | -0.85% | 63,529 |
| Mar 18, 2026 | 5.91 | 5.92 | 5.85 | 5.85 | -0.85% | 25,375 |
| Mar 17, 2026 | 5.93 | 5.93 | 5.87 | 5.90 | +0.17% | 59,776 |
| Mar 16, 2026 | 5.89 | 5.94 | 5.87 | 5.89 | +0.00% | 50,667 |
| Mar 13, 2026 | 5.92 | 5.98 | 5.88 | 5.89 | -0.34% | 37,318 |
| Mar 12, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | -0.67% | 43,073 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.93 | 5.95 | +0.34% | 29,994 |
| Mar 10, 2026 | 5.97 | 6.00 | 5.93 | 5.93 | -0.34% | 67,512 |
| Mar 9, 2026 | 5.98 | 5.99 | 5.90 | 5.95 | -0.67% | 83,950 |
| Mar 6, 2026 | 6.02 | 6.03 | 5.99 | 5.99 | -0.66% | 25,203 |
| Mar 5, 2026 | 6.12 | 6.13 | 6.03 | 6.03 | -1.31% | 57,972 |
| Mar 4, 2026 | 6.06 | 6.15 | 6.05 | 6.11 | +0.66% | 59,161 |
| Mar 3, 2026 | 6.06 | 6.09 | 6.00 | 6.07 | -0.98% | 81,789 |
| Mar 2, 2026 | 6.15 | 6.15 | 6.07 | 6.13 | -0.49% | 111,476 |
| Feb 27, 2026 | 6.08 | 6.16 | 6.03 | 6.16 | +1.48% | 90,146 |
| Feb 26, 2026 | 6.09 | 6.09 | 6.04 | 6.07 | -0.30% | 79,907 |
| Feb 25, 2026 | 6.16 | 6.16 | 6.07 | 6.09 | -0.85% | 96,915 |
| Feb 24, 2026 | 6.11 | 6.15 | 6.08 | 6.14 | +0.82% | 70,794 |
| Feb 23, 2026 | 6.16 | 6.16 | 6.08 | 6.09 | -0.81% | 30,755 |
| Feb 20, 2026 | 6.13 | 6.18 | 6.10 | 6.14 | +0.33% | 45,103 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.08 | 6.12 | -0.16% | 53,784 |
| Feb 18, 2026 | 6.10 | 6.13 | 6.09 | 6.13 | +0.99% | 43,037 |
| Feb 17, 2026 | 6.12 | 6.12 | 6.02 | 6.07 | -1.62% | 56,698 |
| Feb 13, 2026 | 6.13 | 6.19 | 6.13 | 6.17 | +0.82% | 110,904 |
| Feb 12, 2026 | 6.17 | 6.18 | 6.10 | 6.12 | -0.81% | 38,797 |
| Feb 11, 2026 | 6.19 | 6.20 | 6.12 | 6.17 | +0.33% | 68,736 |
| Feb 10, 2026 | 6.15 | 6.17 | 6.14 | 6.15 | +0.00% | 118,171 |
| Feb 9, 2026 | 6.11 | 6.18 | 6.07 | 6.15 | +0.65% | 71,765 |
| Feb 6, 2026 | 6.03 | 6.12 | 6.03 | 6.11 | +1.83% | 161,313 |
| Feb 5, 2026 | 6.01 | 6.09 | 5.99 | 6.00 | -0.33% | 155,234 |
| Feb 4, 2026 | 6.01 | 6.04 | 5.99 | 6.02 | +0.17% | 59,121 |
| Feb 3, 2026 | 6.06 | 6.08 | 6.00 | 6.01 | -1.15% | 83,626 |
| Feb 2, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | +0.83% | 53,116 |
| Jan 30, 2026 | 6.00 | 6.03 | 5.95 | 6.03 | +0.17% | 87,949 |
| Jan 29, 2026 | 6.03 | 6.04 | 5.96 | 6.02 | +0.17% | 131,121 |
| Jan 28, 2026 | 6.01 | 6.05 | 5.99 | 6.01 | -0.33% | 105,939 |
| Jan 27, 2026 | 6.01 | 6.05 | 6.01 | 6.03 | +0.17% | 25,762 |
| Jan 26, 2026 | 6.05 | 6.07 | 6.01 | 6.02 | -0.33% | 83,727 |
| Jan 23, 2026 | 6.02 | 6.04 | 6.00 | 6.04 | +0.67% | 44,662 |
| Jan 22, 2026 | 6.01 | 6.05 | 5.99 | 6.00 | +0.33% | 78,004 |
| Jan 21, 2026 | 5.92 | 6.00 | 5.92 | 5.98 | +1.70% | 50,128 |
| Jan 20, 2026 | 5.95 | 5.95 | 5.88 | 5.88 | -1.34% | 91,457 |
| Jan 16, 2026 | 6.06 | 6.06 | 5.95 | 5.96 | -1.32% | 178,285 |
| Jan 15, 2026 | 6.05 | 6.07 | 6.02 | 6.04 | -0.58% | 52,636 |
| Jan 14, 2026 | 6.05 | 6.09 | 6.05 | 6.08 | +0.25% | 49,733 |
| Jan 13, 2026 | 6.09 | 6.10 | 6.05 | 6.06 | -0.16% | 105,562 |
| Jan 12, 2026 | 6.01 | 6.12 | 6.00 | 6.07 | -0.16% | 104,834 |
| Jan 9, 2026 | 6.10 | 6.11 | 6.06 | 6.08 | -0.16% | 131,398 |
| Jan 8, 2026 | 6.08 | 6.11 | 6.04 | 6.09 | +0.33% | 116,493 |
| Jan 7, 2026 | 6.08 | 6.12 | 6.07 | 6.07 | -0.65% | 99,331 |
| Jan 6, 2026 | 6.07 | 6.11 | 6.06 | 6.11 | +0.99% | 42,947 |
| Jan 5, 2026 | 6.12 | 6.12 | 6.03 | 6.05 | -0.33% | 133,264 |
| Jan 2, 2026 | 6.03 | 6.07 | 6.00 | 6.07 | +1.17% | 109,354 |
| Dec 31, 2025 | 6.02 | 6.03 | 5.95 | 6.00 | +0.17% | 149,419 |
| Dec 30, 2025 | 5.94 | 5.99 | 5.93 | 5.99 | +1.18% | 119,015 |
| Dec 29, 2025 | 5.88 | 5.95 | 5.88 | 5.92 | -0.17% | 137,273 |
| Dec 26, 2025 | 5.94 | 5.95 | 5.92 | 5.93 | -0.17% | 104,747 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.91 | 5.94 | +0.68% | 47,032 |
| Dec 23, 2025 | 5.87 | 5.91 | 5.87 | 5.90 | +0.00% | 76,511 |
| Dec 22, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | -0.17% | 68,489 |
| Dec 19, 2025 | 5.89 | 5.94 | 5.88 | 5.91 | +0.51% | 127,385 |
| Dec 18, 2025 | 5.88 | 5.92 | 5.83 | 5.88 | +0.51% | 126,451 |
| Dec 17, 2025 | 5.83 | 5.89 | 5.83 | 5.85 | +0.17% | 89,329 |
| Dec 16, 2025 | 5.86 | 5.89 | 5.82 | 5.84 | -1.02% | 87,156 |
| Dec 15, 2025 | 5.88 | 5.91 | 5.85 | 5.90 | -0.34% | 52,244 |
| Dec 12, 2025 | 5.98 | 6.00 | 5.88 | 5.92 | -0.50% | 102,451 |
| Dec 11, 2025 | 5.97 | 6.00 | 5.95 | 5.95 | -0.17% | 49,041 |
| Dec 10, 2025 | 5.92 | 5.98 | 5.91 | 5.96 | +0.17% | 55,409 |
| Dec 9, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | -0.17% | 16,332 |
| Dec 8, 2025 | 5.96 | 6.01 | 5.96 | 5.96 | -0.17% | 37,799 |
| Dec 5, 2025 | 5.97 | 6.01 | 5.97 | 5.97 | +0.17% | 17,765 |
| Dec 4, 2025 | 5.94 | 6.00 | 5.94 | 5.96 | -0.08% | 62,954 |
| Dec 3, 2025 | 5.94 | 5.98 | 5.94 | 5.96 | +0.59% | 74,889 |
| Dec 2, 2025 | 5.96 | 5.98 | 5.93 | 5.93 | -0.84% | 56,434 |
| Dec 1, 2025 | 5.96 | 5.99 | 5.94 | 5.98 | +0.17% | 78,930 |
| Nov 28, 2025 | 5.95 | 6.02 | 5.92 | 5.97 | +0.84% | 37,872 |
| Nov 26, 2025 | 5.88 | 5.96 | 5.88 | 5.92 | +0.68% | 49,830 |
| Nov 25, 2025 | 5.88 | 5.88 | 5.83 | 5.88 | +0.68% | 98,433 |
| Nov 24, 2025 | 5.84 | 5.84 | 5.79 | 5.84 | +1.04% | 113,253 |
| Nov 21, 2025 | 5.74 | 5.78 | 5.70 | 5.78 | +1.94% | 75,474 |
| Nov 20, 2025 | 5.77 | 5.81 | 5.65 | 5.67 | -0.70% | 61,611 |
| Nov 19, 2025 | 5.80 | 5.81 | 5.70 | 5.71 | -1.38% | 195,921 |
| Nov 18, 2025 | 5.77 | 5.84 | 5.77 | 5.79 | +0.00% | 38,279 |
| Nov 17, 2025 | 5.89 | 5.89 | 5.75 | 5.79 | -2.36% | 122,855 |
Daily open, high, low, close and volume for XAI Madison Equity Premium Income Fund (MCN). Showing 248 trading days. Unadjusted prices.