Stockscreener 앱 받기
5.62
0.62%
0.0347
시간 외 거래:
5.62
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $5.64 | $5.56 | $0.08 | 39,574.0 | +0.62% |
| 2026-07-24 | $5.59 | $5.54 | $0.05 | 21,502.0 | +0.64% |
| 2026-07-23 | $5.58 | $5.54 | $0.035 | 22,734.0 | -0.18% |
| 2026-07-22 | $5.61 | $5.55 | $0.062 | 53,415.0 | -0.36% |
| 2026-07-21 | $5.60 | $5.56 | $0.04 | 53,608.0 | +0.00% |
| 2026-07-20 | $5.60 | $5.56 | $0.0428 | 30,404.0 | -0.18% |
| 2026-07-17 | $5.63 | $5.57 | $0.06 | 47,813.0 | -0.15% |
| 2026-07-16 | $5.61 | $5.57 | $0.04 | 67,495.0 | -0.03% |
| 2026-07-15 | $5.62 | $5.58 | $0.04 | 19,722.0 | -0.71% |
| 2026-07-14 | $5.67 | $5.62 | $0.05 | 29,119.0 | -0.70% |
| 2026-07-13 | $5.69 | $5.64 | $0.0511 | 21,734.0 | +0.53% |
| 2026-07-10 | $5.65 | $5.59 | $0.06 | 29,295.0 | +0.53% |
| 2026-07-09 | $5.63 | $5.57 | $0.0599 | 58,791.0 | +0.36% |
| 2026-07-08 | $5.62 | $5.55 | $0.07 | 90,362.0 | +0.00% |
| 2026-07-07 | $5.62 | $5.56 | $0.0571 | 199,435.0 | +0.72% |
| 2026-07-06 | $5.57 | $5.55 | $0.021 | 33,515.0 | +0.00% |
| 2026-07-02 | $5.58 | $5.54 | $0.04 | 42,229.0 | +0.36% |
| 2026-07-01 | $5.61 | $5.50 | $0.11 | 79,118.0 | +0.36% |
| 2026-06-30 | $5.52 | $5.46 | $0.06 | 110,093.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $5.69 | $5.50 | $0.19 | 979,439.0 | +1.81% |
| 2026-06 | $5.91 | $5.46 | $0.45 | 1,894,738.0 | -5.80% |
| 2026-05 | $6.04 | $5.77 | $0.2699 | 1,203,679.0 | -2.66% |
| 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 주식 (MCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
0.56%
자본화:
|
볼륨(24시간):