Stockscreener 앱 받기
5.97
0.17%
0.010
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $6.01 | $5.97 | $0.0428 | 17,764.0 | +0.17% |
| 2025-12-04 | $6.00 | $5.94 | $0.06 | 62,954.0 | -0.08% |
| 2025-12-03 | $5.98 | $5.94 | $0.04 | 69,689.0 | +0.59% |
| 2025-12-02 | $5.98 | $5.93 | $0.0464 | 56,434.0 | -0.84% |
| 2025-12-01 | $5.99 | $5.94 | $0.05 | 78,930.0 | +0.17% |
| 2025-11-28 | $6.02 | $5.92 | $0.1048 | 37,872.0 | +0.84% |
| 2025-11-26 | $5.96 | $5.88 | $0.08 | 49,827.0 | +0.68% |
| 2025-11-25 | $5.88 | $5.83 | $0.055 | 98,433.0 | +0.68% |
| 2025-11-24 | $5.84 | $5.79 | $0.06 | 113,253.0 | +1.04% |
| 2025-11-21 | $5.78 | $5.70 | $0.08 | 75,474.0 | +1.94% |
| 2025-11-20 | $5.81 | $5.65 | $0.16 | 61,610.0 | -0.70% |
| 2025-11-19 | $5.81 | $5.70 | $0.11 | 195,920.0 | -1.38% |
| 2025-11-18 | $5.84 | $5.77 | $0.0663 | 38,279.0 | +0.00% |
| 2025-11-17 | $5.89 | $5.75 | $0.14 | 122,853.0 | -2.36% |
| 2025-11-14 | $5.94 | $5.84 | $0.1006 | 115,214.0 | +0.34% |
| 2025-11-13 | $5.98 | $5.90 | $0.0779 | 39,481.0 | -0.84% |
| 2025-11-12 | $6.01 | $5.96 | $0.049 | 58,592.0 | -0.33% |
| 2025-11-11 | $6.01 | $5.94 | $0.0699 | 43,678.0 | +0.50% |
| 2025-11-10 | $5.97 | $5.91 | $0.06 | 89,695.0 | +0.68% |
| 2025-11-07 | $5.94 | $5.90 | $0.0401 | 26,972.0 | -0.67% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.01 | $5.93 | $0.0828 | 303,535.0 | +0.00% |
| 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% |
Xai Madison Equity Premium Income Fund 주식 (MCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.16%
0.37%
자본화:
|
볼륨(24시간):