Stockscreener 앱 받기
6.28
0.00%
0.00
시간 외 거래:
6.25
-0.03
-0.48%
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 |
|---|---|---|---|---|---|
| 2025-06-13 | $6.29 | $6.23 | $0.06 | 42,128.0 | +0.00% |
| 2025-06-12 | $6.29 | $6.20 | $0.09 | 101,922.0 | +1.13% |
| 2025-06-11 | $6.24 | $6.17 | $0.07 | 112,963.0 | +0.65% |
| 2025-06-10 | $6.21 | $6.10 | $0.1114 | 79,471.0 | +0.82% |
| 2025-06-09 | $6.14 | $6.10 | $0.04 | 35,527.0 | +0.49% |
| 2025-06-06 | $6.11 | $6.07 | $0.035 | 15,864.0 | +1.00% |
| 2025-06-05 | $6.11 | $6.03 | $0.0817 | 109,019.0 | -0.50% |
| 2025-06-04 | $6.08 | $6.05 | $0.0265 | 27,709.0 | +0.17% |
| 2025-06-03 | $6.08 | $5.98 | $0.10 | 85,215.0 | +0.67% |
| 2025-06-02 | $6.04 | $5.93 | $0.1099 | 84,135.0 | +0.00% |
| 2025-05-30 | $6.03 | $5.96 | $0.069 | 59,191.0 | +0.67% |
| 2025-05-29 | $5.99 | $5.95 | $0.0399 | 44,335.0 | +0.00% |
| 2025-05-28 | $6.01 | $5.95 | $0.0639 | 71,799.0 | +0.00% |
| 2025-05-27 | $6.02 | $5.95 | $0.07 | 133,650.0 | +0.00% |
| 2025-05-23 | $6.00 | $5.90 | $0.0977 | 69,212.0 | -0.83% |
| 2025-05-22 | $6.02 | $5.95 | $0.07 | 31,550.0 | +0.33% |
| 2025-05-21 | $6.06 | $5.96 | $0.1049 | 53,317.0 | -0.66% |
| 2025-05-20 | $6.09 | $6.03 | $0.06 | 49,544.0 | -0.82% |
| 2025-05-19 | $6.09 | $6.05 | $0.04 | 36,906.0 | +0.00% |
| 2025-05-16 | $6.12 | $6.08 | $0.0476 | 17,037.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $6.29 | $5.93 | $0.36 | 736,081.0 | +4.49% |
| 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% |
4.95%
0.00%
자본화:
|
볼륨(24시간):