Stockscreener 앱 받기
5.27
0.19%
-0.01
시간 외 거래:
5.23
-0.04
-0.76%
Xai Madison Equity Premium Income Fund 주식 (MCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.28 | $5.26 | $0.0199 | 31,165.0 | -0.19% |
| 2026-10-15 | $5.31 | $5.26 | $0.0533 | 38,285.0 | -1.12% |
| 2026-10-14 | $5.38 | $5.31 | $0.07 | 45,322.0 | -0.74% |
| 2026-10-13 | $5.38 | $5.33 | $0.05 | 50,170.0 | +0.75% |
| 2026-10-12 | $5.35 | $5.31 | $0.0395 | 43,617.0 | -0.37% |
| 2026-10-09 | $5.36 | $5.26 | $0.10 | 84,735.0 | +1.90% |
| 2026-10-08 | $5.27 | $5.22 | $0.05 | 22,087.0 | +0.38% |
| 2026-10-07 | $5.27 | $5.22 | $0.05 | 15,107.0 | -0.57% |
| 2026-10-06 | $5.30 | $5.22 | $0.077 | 63,724.0 | +0.57% |
| 2026-10-05 | $5.27 | $5.22 | $0.05 | 45,100.0 | -0.38% |
| 2026-10-02 | $5.29 | $5.22 | $0.0659 | 54,028.0 | +0.00% |
| 2026-10-01 | $5.29 | $5.17 | $0.115 | 114,664.0 | +0.00% |
| 2026-09-30 | $5.30 | $5.23 | $0.07 | 75,605.0 | +0.38% |
| 2026-09-29 | $5.27 | $5.22 | $0.05 | 103,259.0 | -0.57% |
| 2026-09-28 | $5.31 | $5.25 | $0.0585 | 42,951.0 | +0.00% |
| 2026-09-25 | $5.31 | $5.24 | $0.07 | 46,766.0 | -0.94% |
| 2026-09-24 | $5.38 | $5.24 | $0.14 | 112,110.0 | -0.19% |
| 2026-09-23 | $5.42 | $5.30 | $0.12 | 110,103.0 | -1.11% |
| 2026-09-22 | $5.43 | $5.36 | $0.075 | 100,205.0 | -0.74% |
| 2026-09-21 | $5.49 | $5.41 | $0.0752 | 50,441.0 | -0.37% |
| 2026-09-18 | $5.49 | $5.45 | $0.04 | 22,628.0 | -0.73% |
| 2026-09-17 | $5.51 | $5.46 | $0.05 | 47,992.0 | +0.00% |
Xai Madison Equity Premium Income Fund 주식 (MCN) 연도별 가격 이력
이 심층 분석에서는 Xai Madison Equity Premium Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xai Madison Equity Premium Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xai Madison Equity Premium Income Fund 주식 (MCN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.38 | $5.17 | $0.205 | 608,004.0 | +0.19% |
| 2026-09 | $5.76 | $5.22 | $0.54 | 1,263,647.0 | -8.36% |
| 2026-08 | $5.74 | $5.55 | $0.19 | 1,144,504.0 | +1.77% |
| 2026-07 | $5.69 | $5.50 | $0.19 | 1,164,103.0 | +2.17% |
| 2026-06 | $5.91 | $5.46 | $0.45 | 1,895,170.0 | -5.80% |
| 2026-05 | $6.04 | $5.77 | $0.2699 | 1,203,944.0 | -2.66% |
| 2026-04 | $6.02 | $5.77 | $0.25 | 1,176,470.0 | +3.26% |
| 2026-03 | $6.15 | $5.66 | $0.49 | 1,210,457.0 | -5.36% |
| 2026-02 | $6.20 | $5.99 | $0.205 | 1,487,922.0 | +2.16% |
| 2026-01 | $6.12 | $5.88 | $0.245 | 1,822,586.0 | +0.50% |
Xai Madison Equity Premium Income Fund 주식 (MCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.01 | $5.82 | $0.1928 | 1,587,736.0 | +0.34% |
| 2025-11 | $6.04 | $5.65 | $0.39 | 1,423,205.0 | -0.67% |
| 2025-10 | $6.39 | $5.96 | $0.43 | 1,484,172.0 | -2.59% |
| 2025-09 | $6.32 | $6.08 | $0.24 | 1,209,659.0 | -2.37% |
| 2025-08 | $6.32 | $6.08 | $0.24 | 1,036,138.0 | +2.27% |
| 2025-07 | $6.35 | $6.14 | $0.21 | 1,279,888.0 | -1.12% |
| 2025-06 | $6.29 | $5.93 | $0.36 | 1,668,266.0 | +3.99% |
| 2025-05 | $6.21 | $5.53 | $0.6799 | 1,689,105.0 | +7.32% |
| 2025-04 | $6.21 | $5.16 | $1.05 | 2,578,331.0 | -8.65% |
| 2025-03 | $6.46 | $6.06 | $0.4004 | 1,251,777.0 | -4.67% |
| 2025-02 | $6.54 | $6.40 | $0.14 | 1,094,573.0 | -1.83% |
| 2025-01 | $6.78 | $6.52 | $0.26 | 1,279,610.0 | -2.38% |
Xai Madison Equity Premium Income Fund 주식 (MCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.13 | $6.52 | $0.6098 | 1,197,379.0 | -5.66% |
| 2024-11 | $7.11 | $6.87 | $0.24 | 1,072,603.0 | +3.06% |
| 2024-10 | $7.19 | $6.84 | $0.3453 | 1,656,913.0 | -3.65% |
| 2024-09 | $7.49 | $7.08 | $0.4089 | 1,139,041.0 | -2.73% |
| 2024-08 | $7.45 | $7.02 | $0.43 | 747,381.0 | -0.95% |
| 2024-07 | $7.50 | $7.10 | $0.40 | 789,143.0 | -2.76% |
| 2024-06 | $7.60 | $7.09 | $0.51 | 836,092.0 | +5.12% |
| 2024-05 | $7.55 | $7.00 | $0.55 | 816,240.0 | +3.14% |
| 2024-04 | $7.38 | $6.92 | $0.456 | 959,397.0 | -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 | 1,242,924.0 | -5.98% |
4.92%
0.26%
자본화:
|
볼륨(24시간):