XAI Madison Equity Premium Income Fund
MCNNYSEFinancial Services● Active
$5.75
+$0.01(+0.09%)
Market Cap$121421152
P/E Ratio—
52W High$6.39
52W Low$5.65
XAI Madison Equity Premium Income Fund（MCN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mcn · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$8.60
Apr 27, 2023
-33.1% from here
5-Year Low5Y
$5.16
Apr 17, 2025
+11.4% from low
IPO Priceadj.
$15.00
Aug 2, 2004
-61.7% since IPO
1 Year Ago
$6.28
Jun 13, 2025
-8.4% in 1Y
5 Years Ago
$8.40
Jun 14, 2021
-31.5% in 5Y
10 Years Ago
$7.66
Jun 13, 2016
-24.9% in 10Y
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% |
Showing 1–20 of 1,256 records
Annual Stock Price Performance · MCN
Jan 1 → Dec 31 · 6 years2026-4.6%$6.03 → $5.75
-4.6%
2025-11.1%$6.75 → $6.00
-11.1%
2024-10.5%$7.50 → $6.71
-10.5%
2023-3.7%$7.82 → $7.53
-3.7%
2022-3.6%$8.04 → $7.75
-3.6%
2021-4.6%$8.41 → $8.02
-4.6%
Best Year2022 · -3.6%
Worst Year2025 · -11.1%
Positive Years0 / 6
Avg Annual Return-6.4%
6Y Total Return-31.6%
6Y CAGR~-6.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $429.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $388.0BWhat If You Invested in MCN?
If you invested $1,000 in MCN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$751
Total Return-24.9%
CAGR~-2.8% / yr
Profit$-249
Based on Jun 13, 2016 · $7.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
XAI Madison Equity Premium Income Fund（MCN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MCN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MCN 历史股价FMP 日线复权 OHLCV