Holen Sie sich die Stockscreener-App
6.16
0.16%
0.010
Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $6.19 | $6.10 | $0.09 | 77,443.0 | +0.16% |
| 2025-05-13 | $6.21 | $6.02 | $0.19 | 137,209.0 | +1.49% |
| 2025-05-12 | $6.10 | $5.87 | $0.2264 | 194,498.0 | +4.30% |
| 2025-05-09 | $5.85 | $5.79 | $0.06 | 48,473.0 | +0.17% |
| 2025-05-08 | $5.82 | $5.74 | $0.08 | 149,531.0 | +0.35% |
| 2025-05-07 | $5.78 | $5.70 | $0.08 | 85,651.0 | +1.05% |
| 2025-05-06 | $5.73 | $5.65 | $0.0798 | 48,714.0 | -0.17% |
| 2025-05-05 | $5.80 | $5.67 | $0.125 | 105,260.0 | +0.53% |
| 2025-05-02 | $5.74 | $5.61 | $0.13 | 49,664.0 | +1.42% |
| 2025-05-01 | $5.62 | $5.53 | $0.0899 | 95,272.0 | +0.36% |
| 2025-04-30 | $5.60 | $5.53 | $0.07 | 79,173.0 | +0.54% |
| 2025-04-29 | $5.60 | $5.51 | $0.0882 | 106,696.0 | +0.54% |
| 2025-04-28 | $5.62 | $5.51 | $0.1096 | 38,709.0 | +0.00% |
| 2025-04-25 | $5.61 | $5.53 | $0.0797 | 39,551.0 | -0.18% |
| 2025-04-24 | $5.62 | $5.44 | $0.1844 | 83,489.0 | +1.46% |
| 2025-04-23 | $5.54 | $5.41 | $0.1299 | 131,356.0 | +1.11% |
| 2025-04-22 | $5.41 | $5.28 | $0.13 | 46,734.0 | +3.05% |
| 2025-04-21 | $5.38 | $5.21 | $0.168 | 102,239.0 | -2.60% |
| 2025-04-17 | $5.53 | $5.16 | $0.366 | 757,519.0 | -1.82% |
| 2025-04-16 | $5.56 | $5.46 | $0.0996 | 61,113.0 | -0.54% |
| 2025-04-15 | $5.57 | $5.48 | $0.0898 | 36,580.0 | -0.54% |
Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xai Madison Equity Premium Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xai Madison Equity Premium Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $6.21 | $5.53 | $0.6799 | 991,715.0 | +10.00% |
| 2025-04 | $6.21 | $5.16 | $1.05 | 2,577,730.0 | -8.65% |
| 2025-03 | $6.46 | $6.06 | $0.4004 | 1,153,410.0 | -4.67% |
| 2025-02 | $6.54 | $6.40 | $0.14 | 1,092,878.0 | -1.83% |
| 2025-01 | $6.78 | $6.52 | $0.26 | 1,279,608.0 | -2.38% |
Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.13 | $6.52 | $0.6098 | 1,196,270.0 | -5.66% |
| 2024-11 | $7.11 | $6.87 | $0.24 | 1,072,423.0 | +3.06% |
| 2024-10 | $7.19 | $6.84 | $0.3453 | 1,656,501.0 | -3.65% |
| 2024-09 | $7.49 | $7.08 | $0.4089 | 1,137,262.0 | -2.73% |
| 2024-08 | $7.45 | $7.02 | $0.43 | 745,827.0 | -0.95% |
| 2024-07 | $7.50 | $7.10 | $0.40 | 789,092.0 | -2.76% |
| 2024-06 | $7.60 | $7.09 | $0.51 | 835,973.0 | +5.12% |
| 2024-05 | $7.55 | $7.00 | $0.55 | 809,540.0 | +3.14% |
| 2024-04 | $7.38 | $6.92 | $0.456 | 958,635.0 | -4.10% |
| 2024-03 | $7.72 | $7.15 | $0.57 | 1,263,948.0 | +1.11% |
| 2024-02 | $7.53 | $7.04 | $0.49 | 804,126.0 | +2.12% |
| 2024-01 | $7.59 | $7.05 | $0.54 | 1,242,921.0 | -5.98% |
Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.70 | $7.02 | $0.68 | 1,364,915.0 | +4.30% |
| 2023-11 | $7.25 | $6.81 | $0.44 | 897,825.0 | +5.55% |
| 2023-10 | $7.11 | $6.69 | $0.42 | 1,293,291.0 | -3.25% |
| 2023-09 | $7.40 | $6.92 | $0.48 | 1,106,443.0 | -4.27% |
| 2023-08 | $7.53 | $7.20 | $0.3299 | 1,474,212.0 | -1.66% |
| 2023-07 | $7.93 | $7.37 | $0.56 | 1,156,784.0 | +1.49% |
| 2023-06 | $7.70 | $7.20 | $0.50 | 1,244,879.0 | +0.13% |
| 2023-05 | $8.53 | $7.38 | $1.15 | 1,589,500.0 | -11.81% |
| 2023-04 | $8.60 | $7.80 | $0.7973 | 1,151,351.0 | +5.41% |
| 2023-03 | $8.20 | $7.52 | $0.68 | 1,316,161.0 | -1.12% |
| 2023-02 | $8.15 | $7.76 | $0.3898 | 637,496.0 | +0.00% |
| 2023-01 | $8.19 | $7.58 | $0.61 | 759,585.0 | +3.74% |
0.17%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):