NYSE - Delayed Quote USD

XAI Madison Equity Premium Income Fund (MCN)

5.97
-0.05
(-0.83%)
At close: May 23 at 4:00:02 PM EDT
5.97
0.00
(0.00%)
After hours: May 23 at 4:09:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20255.966.005.905.975.9769,200
May 22, 20256.006.025.956.026.0231,600
May 21, 20256.046.065.966.006.0053,300
May 20, 20256.096.096.036.046.0449,500
May 19, 20256.086.096.056.096.0936,900
May 16, 20256.086.126.086.096.0917,000
May 15, 2025 0.06 Dividend
May 15, 20256.076.146.046.096.09106,700
May 14, 20256.146.196.106.126.06101,300
May 13, 20256.066.216.026.156.09137,200
May 12, 20255.886.105.876.066.00194,500
May 9, 20255.815.855.795.815.7548,500
May 8, 20255.805.825.745.805.74149,500
May 7, 20255.755.785.705.785.7285,700
May 6, 20255.715.735.655.725.6648,700
May 5, 20255.705.805.685.735.67105,300
May 2, 20255.625.745.615.705.6449,700
May 1, 20255.605.625.535.625.5695,300
Apr 30, 20255.535.605.535.605.5579,200
Apr 29, 20255.515.605.515.575.52106,700
Apr 28, 20255.545.625.515.545.4938,700
Apr 25, 20255.555.615.535.545.4939,600
Apr 24, 20255.475.625.445.555.5083,500
Apr 23, 20255.455.545.415.475.42131,400
Apr 22, 20255.285.415.285.415.3646,700
Apr 21, 20255.355.385.215.255.20102,200
Apr 17, 20255.505.535.165.395.34757,500
Apr 16, 20255.505.565.465.495.4461,100
Apr 15, 2025 0.06 Dividend
Apr 15, 20255.485.575.485.525.4736,600
Apr 14, 20255.555.585.515.555.4451,200
Apr 11, 20255.415.555.405.495.3890,200
Apr 10, 20255.525.595.375.445.3362,800
Apr 9, 20255.205.605.175.555.44126,900
Apr 8, 20255.445.605.275.315.20167,200
Apr 7, 20255.375.415.255.305.1991,600
Apr 4, 20255.956.005.505.545.43158,100
Apr 3, 20256.076.106.026.035.9163,400
Apr 2, 20256.156.196.126.136.0064,700
Apr 1, 20256.206.216.136.146.01218,500
Mar 31, 20256.076.136.066.136.0085,700
Mar 28, 20256.176.206.076.095.9787,600
Mar 27, 20256.196.196.146.166.0370,900
Mar 26, 20256.186.206.146.156.0254,800
Mar 25, 20256.216.226.186.206.0741,500
Mar 24, 20256.166.236.156.156.0259,400
Mar 21, 20256.206.206.156.156.0218,100
Mar 20, 20256.126.226.126.216.0856,500
Mar 19, 20256.126.186.126.156.0277,700
Mar 18, 20256.126.156.126.146.0154,400
Mar 17, 2025 0.18 Dividend
Mar 17, 20256.136.216.106.125.9999,500
Mar 14, 20256.276.326.276.285.9738,600
Mar 13, 20256.296.296.236.235.9341,100
Mar 12, 20256.296.356.256.295.9881,200
Mar 11, 20256.276.316.246.255.9542,800
Mar 10, 20256.326.356.256.285.9760,800
Mar 7, 20256.286.366.286.326.0120,000
Mar 6, 20256.326.346.246.295.9845,600
Mar 5, 20256.366.406.326.336.0269,600
Mar 4, 20256.406.426.326.396.0893,800
Mar 3, 20256.446.466.406.406.0951,900
Feb 28, 20256.426.436.406.436.1243,500
Feb 27, 20256.476.496.426.426.1128,600
Feb 26, 20256.516.516.466.486.1733,200
Feb 25, 20256.476.516.476.516.1979,500
Feb 24, 20256.456.476.446.456.1439,900
Feb 21, 20256.496.506.426.456.1470,300
Feb 20, 20256.436.496.436.476.1687,800
Feb 19, 20256.466.486.426.466.1578,100
Feb 18, 20256.476.496.426.456.1477,600
Feb 14, 20256.476.486.436.446.1320,300
Feb 13, 20256.456.496.446.456.1477,500
Feb 12, 20256.446.466.426.446.1379,300
Feb 11, 20256.466.496.456.456.1447,200
Feb 10, 20256.476.476.446.476.1632,700
Feb 7, 20256.456.496.446.446.1340,400
Feb 6, 20256.476.506.456.456.1439,600
Feb 5, 20256.496.506.446.476.1682,300
Feb 4, 20256.516.516.486.516.1973,100
Feb 3, 20256.516.546.446.516.1963,200
Jan 31, 20256.586.596.536.556.2362,100
Jan 30, 20256.566.596.536.576.2558,000
Jan 29, 20256.566.596.526.536.2189,000
Jan 28, 20256.566.636.566.566.2460,300
Jan 27, 20256.606.626.566.576.2568,600
Jan 24, 20256.596.636.586.616.2974,900
Jan 23, 20256.656.676.586.626.3071,600
Jan 22, 20256.686.716.646.656.3350,200
Jan 21, 20256.686.726.686.696.3634,600
Jan 17, 20256.696.726.616.676.35101,500
Jan 16, 20256.676.706.656.696.3641,100
Jan 15, 20256.696.736.656.676.3532,900
Jan 14, 20256.626.666.596.646.3260,500
Jan 13, 20256.606.646.586.646.3273,100
Jan 10, 20256.626.656.586.616.2948,700
Jan 8, 20256.676.676.626.666.3449,500
Jan 7, 20256.686.706.656.676.3527,000
Jan 6, 20256.676.716.656.686.36116,600
Jan 3, 20256.776.786.696.746.4197,100
Jan 2, 20256.756.786.666.746.4162,400
Dec 31, 20246.736.836.646.716.38172,600
Dec 30, 20246.646.676.616.676.3563,600
Dec 27, 20246.696.696.616.626.3053,500
Dec 26, 20246.706.716.666.716.3847,400
Dec 24, 20246.636.696.586.696.3628,300
Dec 23, 20246.566.656.566.636.31135,700
Dec 20, 20246.546.656.526.656.3394,900
Dec 19, 20246.586.786.566.566.24108,200
Dec 18, 20246.806.826.706.726.3961,800
Dec 17, 2024 0.18 Dividend
Dec 17, 20246.786.796.726.796.4699,600
Dec 16, 20246.997.026.956.986.4755,600
Dec 13, 20246.987.046.966.986.4751,700
Dec 12, 20247.017.036.987.006.4943,400
Dec 11, 20247.057.077.017.026.5158,100
Dec 10, 20247.057.097.037.056.5335,300
Dec 9, 20247.057.087.047.056.5335,800
Dec 6, 20247.107.107.047.056.5320,300
Dec 5, 20247.107.107.067.086.5632,400
Dec 4, 20247.087.127.057.056.5327,900
Dec 3, 20247.107.137.037.116.59119,500
Dec 2, 20247.067.107.057.106.5824,100
Nov 29, 20247.077.117.057.076.5517,200
Nov 27, 20247.067.107.057.066.5443,700
Nov 26, 20247.067.107.067.066.5434,300
Nov 25, 20247.087.117.067.096.5752,900
Nov 22, 20247.007.097.007.036.5289,300
Nov 21, 20247.027.046.987.016.5067,600
Nov 20, 20247.027.056.997.026.5169,500
Nov 19, 20247.047.067.017.056.5358,800
Nov 18, 20247.007.066.997.056.5347,300
Nov 15, 20247.007.046.946.976.4695,600
Nov 14, 20247.017.047.007.016.5055,100
Nov 13, 20247.037.067.007.016.5059,900
Nov 12, 20247.047.047.007.036.52104,600
Nov 11, 20246.987.086.987.046.5397,000
Nov 8, 20246.926.966.926.936.4242,800
Nov 7, 20246.936.996.936.946.4325,800
Nov 6, 20247.037.036.956.956.4426,800
Nov 5, 20246.886.966.886.946.4314,100
Nov 4, 20246.946.976.886.886.3837,500
Nov 1, 20246.876.966.876.956.4432,700
Oct 31, 20246.876.906.846.866.3657,900
Oct 30, 20246.916.946.886.906.4036,300
Oct 29, 20246.956.986.916.946.4329,300
Oct 28, 20246.996.996.956.976.4647,100
Oct 25, 20246.936.996.936.956.4466,800
Oct 24, 20246.966.996.906.946.43147,200
Oct 23, 20247.037.046.956.956.4475,500
Oct 22, 20247.057.087.037.066.5456,900
Oct 21, 20247.067.097.057.056.5354,600
Oct 18, 20247.117.117.067.086.5629,900
Oct 17, 20247.097.137.077.086.5626,600
Oct 16, 20247.077.127.077.116.5989,800
Oct 15, 20247.087.127.077.086.5633,400
Oct 14, 20247.067.107.027.076.5567,800
Oct 11, 20247.037.087.037.076.5585,000
Oct 10, 20247.087.087.047.076.5532,800
Oct 9, 20247.037.077.037.076.5561,900
Oct 8, 20247.027.057.007.046.5378,100
Oct 7, 20247.007.066.977.016.50103,700
Oct 4, 20247.017.056.997.006.4936,000
Oct 3, 20247.037.056.956.996.48139,300
Oct 2, 20247.067.087.007.056.5355,800
Oct 1, 20247.147.197.007.056.53245,200
Sep 30, 20247.217.387.127.126.60351,800
Sep 27, 20247.157.217.117.176.65163,300
Sep 26, 20247.267.267.137.146.6264,800
Sep 25, 20247.277.317.257.266.7337,400
Sep 24, 20247.297.327.257.266.7320,100
Sep 23, 20247.257.307.257.256.7225,600
Sep 20, 20247.267.357.237.266.7347,200
Sep 19, 20247.337.477.317.386.8463,900
Sep 18, 20247.247.427.237.306.7726,100
Sep 17, 2024 0.18 Dividend
Sep 17, 20247.247.257.087.246.7147,000
Sep 16, 20247.427.477.377.416.7046,400
Sep 13, 20247.297.407.247.316.6144,500
Sep 12, 20247.257.367.257.286.5824,600
Sep 11, 20247.297.357.237.236.5422,200
Sep 10, 20247.287.307.267.266.5714,900
Sep 9, 20247.357.497.267.286.5820,200
Sep 6, 20247.307.367.267.346.6420,500
Sep 5, 20247.287.447.247.326.6254,900
Sep 4, 20247.257.317.257.296.5918,500
Sep 3, 20247.317.357.247.256.5625,200
Aug 30, 20247.297.347.297.326.6233,700
Aug 29, 20247.287.457.237.276.5798,400
Aug 28, 20247.277.277.237.246.5511,600
Aug 27, 20247.357.407.237.256.5661,400
Aug 26, 20247.337.337.227.306.6022,000
Aug 23, 20247.237.337.207.246.5550,300
Aug 22, 20247.307.317.187.186.4920,700
Aug 21, 20247.327.357.257.326.6249,400
Aug 20, 20247.237.337.237.316.6132,100
Aug 19, 20247.297.297.217.266.5723,700
Aug 16, 20247.237.277.177.276.5725,000
Aug 15, 20247.227.267.187.246.5535,900
Aug 14, 20247.217.277.177.206.5118,800
Aug 13, 20247.177.297.177.226.5318,700
Aug 12, 20247.207.267.157.186.499,700
Aug 9, 20247.207.267.207.216.527,900
Aug 8, 20247.107.247.087.196.5033,800
Aug 7, 20247.207.297.067.076.3938,200
Aug 6, 20247.067.197.037.186.4924,700
Aug 5, 20247.067.127.027.076.3993,300
Aug 2, 20247.297.297.147.166.4814,400
Aug 1, 20247.437.437.277.316.6123,500
Jul 31, 20247.327.477.287.396.6867,700
Jul 30, 20247.367.407.297.316.6117,900
Jul 29, 20247.357.427.317.316.6114,100
Jul 26, 20247.287.457.257.386.6741,600
Jul 25, 20247.227.327.227.276.5718,600
Jul 24, 20247.317.337.197.216.5237,700
Jul 23, 20247.307.357.187.316.6168,500
Jul 22, 20247.217.327.117.306.6073,000
Jul 19, 20247.197.197.177.176.4811,700
Jul 18, 20247.157.207.127.156.4732,000
Jul 17, 20247.177.197.117.166.4841,200
Jul 16, 20247.217.217.157.176.4818,800
Jul 15, 20247.137.317.137.186.4955,800
Jul 12, 20247.197.227.127.146.4636,400
Jul 11, 20247.167.197.137.136.4528,400
Jul 10, 20247.137.217.107.156.4751,200
Jul 9, 20247.257.257.137.136.4549,100
Jul 8, 20247.287.287.227.246.5530,500
Jul 5, 20247.307.327.147.246.5541,300
Jul 3, 20247.437.437.297.336.6315,200
Jul 2, 20247.377.417.357.386.6713,200
Jul 1, 20247.507.507.337.356.6525,200
Jun 28, 20247.527.607.427.606.87111,300
Jun 27, 20247.107.527.107.456.74156,500
Jun 26, 20247.117.137.097.116.4314,500
Jun 25, 20247.147.157.117.126.4418,100
Jun 24, 20247.097.157.097.146.4616,900
Jun 21, 20247.117.157.117.136.4520,800
Jun 20, 20247.237.237.097.126.4464,100
Jun 18, 20247.257.257.217.226.5318,000
Jun 17, 20247.277.277.187.276.5747,300
Jun 14, 2024 0.18 Dividend
Jun 14, 20247.327.347.247.246.5549,400
Jun 13, 20247.467.477.407.406.5334,600
Jun 12, 20247.487.507.357.476.5949,500
Jun 11, 20247.397.507.317.376.5061,700
Jun 10, 20247.307.467.277.356.4952,000
Jun 7, 20247.277.337.277.306.4425,000
Jun 6, 20247.297.327.277.296.4345,700
Jun 5, 20247.357.357.277.296.4317,200
Jun 4, 20247.277.347.267.336.4725,600
Jun 3, 20247.267.287.237.266.417,800
May 31, 20247.277.277.237.236.3825,400
May 30, 20247.217.257.217.246.3917,000
May 29, 20247.247.257.217.236.3819,700
May 28, 20247.287.327.267.276.4111,300
May 24, 20247.267.357.267.316.4528,400

Related Tickers

AGD abrdn Global Dynamic Dividend
10.26
+0.59%
 
TEI Templeton Emerging Markets Income Fund
5.56
+1.09%
 
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.63
-0.51%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
12.70
-0.16%
 
FFA First Trust Enhanced Equity Income Fund
19.37
-0.15%
 
MGF MFS Government Markets Income Trust
3.0700
+0.66%
 
SCE-PM SCE Trust VII
22.50
-0.16%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
11.57
+0.17%
 
GAB The Gabelli Equity Trust Inc.
5.72
+0.35%
 
AVK Advent Convertible and Income Fund
11.49
+0.44%