XAI Madison Equity Premium Income Fund
XAI Madison Equity Premium Income Fund (MCN) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mcn · EOD price history · split-adj. · FMP · as of Jun 12, 2026
Historical Price Data · MCN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $5.74 | $5.79 | $5.73 | $5.75 | $5.75 | 50K | +0.17% |
| Jun 11, 2026 | $5.71 | $5.76 | $5.71 | $5.75 | $5.75 | 66K | +0.70% |
| Jun 10, 2026 | $5.70 | $5.74 | $5.70 | $5.71 | $5.71 | 87K | +0.18% |
| Jun 9, 2026 | $5.81 | $5.81 | $5.73 | $5.74 | $5.74 | 91K | -1.20% |
| Jun 8, 2026 | $5.80 | $5.83 | $5.79 | $5.82 | $5.82 | 49K | +0.34% |
| Jun 5, 2026 | $5.83 | $5.84 | $5.78 | $5.80 | $5.80 | 328K | -0.51% |
| Jun 4, 2026 | $5.81 | $5.86 | $5.81 | $5.83 | $5.83 | 79K | +0.34% |
| Jun 3, 2026 | $5.85 | $5.87 | $5.82 | $5.83 | $5.83 | 53K | -0.34% |
| Jun 2, 2026 | $5.85 | $5.88 | $5.83 | $5.88 | $5.88 | 77K | +0.51% |
| Jun 1, 2026 | $5.91 | $5.91 | $5.80 | $5.84 | $5.84 | 104K | -1.18% |
| May 29, 2026 | $5.88 | $5.88 | $5.82 | $5.86 | $5.86 | 53K | -0.34% |
| May 28, 2026 | $5.85 | $5.86 | $5.80 | $5.85 | $5.85 | 71K | +0.00% |
| May 27, 2026 | $5.84 | $5.85 | $5.81 | $5.83 | $5.83 | 35K | -0.17% |
| May 26, 2026 | $5.88 | $5.88 | $5.82 | $5.82 | $5.82 | 65K | -1.02% |
| May 22, 2026 | $5.85 | $5.87 | $5.83 | $5.83 | $5.83 | 32K | -0.34% |
| May 21, 2026 | $5.87 | $5.87 | $5.77 | $5.85 | $5.85 | 62K | -0.34% |
| May 20, 2026 | $5.78 | $5.87 | $5.78 | $5.86 | $5.86 | 57K | +1.38% |
| May 19, 2026 | $5.83 | $5.88 | $5.78 | $5.81 | $5.81 | 62K | -0.34% |
| May 18, 2026 | $5.79 | $5.84 | $5.79 | $5.81 | $5.81 | 56K | +0.35% |
| May 15, 2026 | $5.79 | $5.86 | $5.79 | $5.79 | $5.79 | 146K | +0.00% |
Annual Stock Price Performance · MCN
Jan 1 → Dec 31 · 6 yearsSimilar Companies in Financial Services
View sector
What If You Invested in MCN?
If you invested $1,000 in MCN 10 years ago — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
XAI Madison Equity Premium Income Fund (MCN) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $5.75. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.