Holen Sie sich die Stockscreener-App
5.91
0.51%
-0.03
Vorhandelsmarkt:
5.87
-0.04
-0.68%
Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-12 | $5.98 | $5.87 | $0.11 | 93,307.0 | -0.51% |
| 2026-05-11 | $5.97 | $5.92 | $0.0495 | 58,078.0 | -0.34% |
| 2026-05-08 | $5.99 | $5.94 | $0.05 | 32,620.0 | +0.00% |
| 2026-05-07 | $6.00 | $5.93 | $0.07 | 56,070.0 | -0.17% |
| 2026-05-06 | $6.00 | $5.96 | $0.0401 | 24,795.0 | -0.50% |
| 2026-05-05 | $6.01 | $5.99 | $0.02 | 39,661.0 | -0.04% |
| 2026-05-04 | $6.02 | $5.96 | $0.06 | 115,524.0 | -0.20% |
| 2026-05-01 | $6.04 | $5.98 | $0.0616 | 80,041.0 | -0.08% |
| 2026-04-30 | $6.02 | $5.95 | $0.07 | 64,780.0 | +0.84% |
| 2026-04-29 | $5.97 | $5.92 | $0.05 | 38,664.0 | +0.93% |
| 2026-04-28 | $5.94 | $5.88 | $0.06 | 62,291.0 | -0.08% |
| 2026-04-27 | $5.93 | $5.89 | $0.045 | 38,556.0 | +0.42% |
| 2026-04-24 | $5.93 | $5.89 | $0.04 | 26,440.0 | -0.33% |
| 2026-04-23 | $5.95 | $5.88 | $0.0671 | 34,702.0 | -0.10% |
| 2026-04-22 | $5.95 | $5.90 | $0.05 | 47,754.0 | +0.17% |
| 2026-04-21 | $5.95 | $5.91 | $0.04 | 50,003.0 | -0.17% |
| 2026-04-20 | $5.98 | $5.92 | $0.0634 | 41,451.0 | -0.67% |
| 2026-04-17 | $5.99 | $5.91 | $0.08 | 98,447.0 | +1.19% |
| 2026-04-16 | $5.93 | $5.84 | $0.09 | 119,310.0 | +0.51% |
| 2026-04-15 | $5.92 | $5.85 | $0.075 | 45,910.0 | -1.35% |
| 2026-04-14 | $5.96 | $5.90 | $0.06 | 77,471.0 | +0.51% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $6.04 | $5.87 | $0.17 | 593,403.0 | -1.83% |
| 2026-04 | $6.02 | $5.77 | $0.25 | 1,175,347.0 | +3.26% |
| 2026-03 | $6.15 | $5.66 | $0.49 | 1,206,050.0 | -5.36% |
| 2026-02 | $6.20 | $5.99 | $0.205 | 1,483,142.0 | +2.16% |
| 2026-01 | $6.12 | $5.88 | $0.245 | 1,814,553.0 | +0.50% |
Xai Madison Equity Premium Income Fund-Aktien (MCN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.01 | $5.82 | $0.1928 | 1,581,413.0 | +0.34% |
| 2025-11 | $6.04 | $5.65 | $0.39 | 1,421,910.0 | -0.67% |
| 2025-10 | $6.39 | $5.96 | $0.43 | 1,475,502.0 | -2.59% |
| 2025-09 | $6.32 | $6.08 | $0.24 | 1,209,474.0 | -2.37% |
| 2025-08 | $6.32 | $6.08 | $0.24 | 1,035,090.0 | +2.27% |
| 2025-07 | $6.35 | $6.14 | $0.21 | 1,249,777.0 | -1.12% |
| 2025-06 | $6.29 | $5.93 | $0.36 | 1,668,009.0 | +3.99% |
| 2025-05 | $6.21 | $5.53 | $0.6799 | 1,688,850.0 | +7.32% |
| 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% |
0.00%
1.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):