XAI Madison Equity Premium Income Fund - MCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	6.24	6.26	6.26	6.27	6.23	34,656
October 02, 2025	6.25	6.22	6.22	6.26	6.19	48,634
October 01, 2025	6.19	6.24	6.24	6.24	6.16	63,000
September 30, 2025	6.1	6.17	6.17	6.18	6.08	116,815
September 29, 2025	6.14	6.1	6.1	6.14	6.1	41,400
September 26, 2025	6.12	6.14	6.14	6.15	6.12	33,244
September 25, 2025	6.14	6.12	6.12	6.16	6.1	86,343
September 24, 2025	6.16	6.13	6.13	6.17	6.11	59,344
September 23, 2025	6.16	6.15	6.15	6.2	6.14	68,936
September 22, 2025	6.15	6.15	6.15	6.17	6.15	93,000
September 19, 2025	6.22	6.17	6.17	6.22	6.16	28,600
September 18, 2025	6.2	6.21	6.21	6.22	6.16	34,100
September 17, 2025	6.16	6.17	6.17	6.25	6.16	84,201
September 16, 2025	6.19	6.17	6.17	6.25	6.15	28,284
September 15, 2025	6.27	6.25	6.19	6.27	6.21	39,600
September 12, 2025	6.25	6.24	6.24	6.25	6.23	27,500
September 11, 2025	6.25	6.27	6.27	6.28	6.24	29,103
September 10, 2025	6.23	6.24	6.24	6.26	6.22	39,427
September 09, 2025	6.25	6.24	6.24	6.27	6.24	55,019
September 08, 2025	6.3	6.28	6.28	6.3	6.25	62,109
September 05, 2025	6.3	6.27	6.27	6.3	6.27	37,999
September 04, 2025	6.28	6.3	6.3	6.3	6.26	47,402
September 03, 2025	6.31	6.28	6.28	6.31	6.27	83,137
September 02, 2025	6.32	6.32	6.32	6.32	6.26	114,200
August 29, 2025	6.27	6.32	6.32	6.32	6.26	49,500
August 28, 2025	6.25	6.27	6.27	6.29	6.24	73,221
August 27, 2025	6.24	6.27	6.27	6.28	6.24	25,700
August 26, 2025	6.25	6.27	6.27	6.28	6.25	33,098
August 25, 2025	6.24	6.26	6.26	6.27	6.23	150,400
August 22, 2025	6.18	6.25	6.25	6.25	6.17	62,703
August 21, 2025	6.16	6.15	6.15	6.21	6.15	80,847
August 20, 2025	6.22	6.23	6.23	6.27	6.18	54,300
August 19, 2025	6.21	6.21	6.21	6.26	6.2	27,632
August 18, 2025	6.2	6.2	6.2	6.24	6.19	35,200
August 15, 2025	6.22	6.2	6.2	6.24	6.19	11,813
August 14, 2025	6.27	6.25	6.25	6.27	6.23	27,504
August 13, 2025	6.25	6.26	6.26	6.28	6.21	27,038
August 12, 2025	6.19	6.23	6.23	6.26	6.17	70,836
August 11, 2025	6.16	6.18	6.18	6.2	6.16	37,038
August 08, 2025	6.17	6.19	6.19	6.21	6.17	19,600
August 07, 2025	6.16	6.19	6.19	6.2	6.16	26,600
August 06, 2025	6.15	6.13	6.13	6.16	6.13	26,417
August 05, 2025	6.15	6.13	6.13	6.19	6.13	27,400
August 04, 2025	6.16	6.17	6.17	6.2	6.13	81,741
August 01, 2025	6.17	6.14	6.14	6.24	6.08	87,800
July 31, 2025	6.15	6.18	6.18	6.21	6.15	119,900
July 30, 2025	6.23	6.15	6.15	6.23	6.14	86,838
July 29, 2025	6.26	6.22	6.22	6.26	6.19	52,300
July 28, 2025	6.23	6.22	6.22	6.25	6.22	50,819
July 25, 2025	6.2	6.26	6.26	6.27	6.2	72,200
July 24, 2025	6.21	6.21	6.21	6.24	6.19	38,445
July 23, 2025	6.19	6.2	6.2	6.25	6.19	70,800
July 22, 2025	6.19	6.2	6.2	6.25	6.19	72,600
July 21, 2025	6.21	6.19	6.19	6.25	6.19	59,111
July 18, 2025	6.27	6.24	6.24	6.27	6.2	43,600
July 17, 2025	6.19	6.23	6.23	6.23	6.18	32,900
July 16, 2025	6.16	6.18	6.18	6.22	6.16	60,800
July 15, 2025	6.22	6.2	6.2	6.27	6.2	66,000
July 14, 2025	6.28	6.29	6.23	6.35	6.25	43,545
July 11, 2025	6.31	6.3	6.3	6.34	6.29	53,600

XAI Madison Equity Premium Income Fund (MCN) NYSE