5 DAY PERFORMANCE
+9.98%
1 MONTH PERFORMANCE
+13.55%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
-0.83%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-0.50%
XAI Madison Equity Premium Income Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.40 | $5.31 (-1.67%) | $5.45 | $5.30 | 149.39 K | $112.13 M |
| 11/04/2026 | $5.40 | $5.40 (0%) | $5.43 | $5.39 | 29.63 K | $114.03 M |
| 11/03/2026 | $5.40 | $5.37 (-0.56%) | $5.42 | $5.37 | 60.10 K | $113.40 M |
| 11/02/2026 | $5.44 | $5.40 (-0.74%) | $5.45 | $5.38 | 111.35 K | $114.03 M |
| 10/30/2026 | $5.39 | $5.41 (0.37%) | $5.41 | $5.36 | 55.82 K | $114.24 M |
| 10/29/2026 | $5.35 | $5.37 (0.37%) | $5.38 | $5.33 | 82.30 K | $113.40 M |
| 10/28/2026 | $5.36 | $5.33 (-0.56%) | $5.36 | $5.31 | 52.30 K | $112.55 M |
| 10/27/2026 | $5.36 | $5.35 (-0.19%) | $5.36 | $5.30 | 62.60 K | $112.97 M |
| 10/26/2026 | $5.35 | $5.34 (-0.19%) | $5.39 | $5.30 | 93.83 K | $112.76 M |
| 10/23/2026 | $5.34 | $5.33 (-0.19%) | $5.40 | $5.33 | 39.40 K | $112.55 M |
| 10/22/2026 | $5.35 | $5.39 (0.75%) | $5.40 | $5.35 | 33.60 K | $113.82 M |
| 10/21/2026 | $5.37 | $5.35 (-0.37%) | $5.40 | $5.34 | 48.04 K | $112.97 M |
| 10/20/2026 | $5.30 | $5.36 (1.13%) | $5.44 | $5.28 | 135.80 K | $113.19 M |
| 10/19/2026 | $5.25 | $5.29 (0.76%) | $5.30 | $5.25 | 92.90 K | $111.71 M |
| 10/16/2026 | $5.28 | $5.27 (-0.19%) | $5.28 | $5.26 | 31.20 K | $111.29 M |
| 10/15/2026 | $5.27 | $5.28 (0.19%) | $5.31 | $5.26 | 38.30 K | $111.50 M |
| 10/14/2026 | $5.38 | $5.34 (-0.74%) | $5.38 | $5.31 | 45.32 K | $112.76 M |
| 10/13/2026 | $5.36 | $5.38 (0.37%) | $5.38 | $5.33 | 50.20 K | $113.61 M |
| 10/12/2026 | $5.34 | $5.34 (0%) | $5.35 | $5.31 | 43.62 K | $112.76 M |
| 10/09/2026 | $5.27 | $5.36 (1.71%) | $5.36 | $5.26 | 84.73 K | $113.19 M |
| 10/08/2026 | $5.22 | $5.26 (0.77%) | $5.27 | $5.22 | 22.10 K | $111.07 M |
| 10/07/2026 | $5.24 | $5.24 (0%) | $5.27 | $5.22 | 15.11 K | $110.65 M |
| 10/06/2026 | $5.25 | $5.27 (0.38%) | $5.30 | $5.22 | 63.72 K | $111.29 M |
| 10/05/2026 | $5.27 | $5.24 (-0.57%) | $5.27 | $5.22 | 45.10 K | $110.65 M |
| 10/02/2026 | $5.29 | $5.26 (-0.57%) | $5.29 | $5.22 | 54.03 K | $111.07 M |
| 10/01/2026 | $5.29 | $5.26 (-0.57%) | $5.29 | $5.18 | 114.70 K | $111.07 M |
| 09/30/2026 | $5.29 | $5.26 (-0.57%) | $5.30 | $5.23 | 75.60 K | $111.07 M |
| 09/29/2026 | $5.25 | $5.24 (-0.19%) | $5.27 | $5.22 | 103.30 K | $110.65 M |
| 09/28/2026 | $5.25 | $5.27 (0.38%) | $5.31 | $5.25 | 43.00 K | $111.29 M |
| 09/25/2026 | $5.29 | $5.27 (-0.38%) | $5.31 | $5.24 | 46.80 K | $111.29 M |
| 09/24/2026 | $5.38 | $5.32 (-1.12%) | $5.38 | $5.24 | 112.11 K | $112.34 M |
| 09/23/2026 | $5.37 | $5.33 (-0.74%) | $5.42 | $5.30 | 110.10 K | $112.55 M |
| 09/22/2026 | $5.41 | $5.39 (-0.37%) | $5.44 | $5.36 | 100.21 K | $113.82 M |
| 09/21/2026 | $5.45 | $5.43 (-0.37%) | $5.49 | $5.41 | 50.44 K | $114.66 M |
| 09/18/2026 | $5.48 | $5.45 (-0.55%) | $5.49 | $5.45 | 22.63 K | $115.09 M |
| 09/17/2026 | $5.50 | $5.49 (-0.18%) | $5.51 | $5.46 | 48.00 K | $115.93 M |
| 09/16/2026 | $5.49 | $5.49 (0%) | $5.51 | $5.45 | 108.61 K | $115.93 M |
| 09/15/2026 | $5.52 | $5.50 (-0.36%) | $5.53 | $5.48 | 68.70 K | $116.14 M |
| 09/14/2026 | $5.58 | $5.55 (-0.54%) | $5.61 | $5.55 | 57.50 K | $117.20 M |
| 09/11/2026 | $5.64 | $5.60 (-0.71%) | $5.66 | $5.59 | 30.73 K | $118.25 M |
| 09/10/2026 | $5.67 | $5.60 (-1.23%) | $5.67 | $5.60 | 51.04 K | $118.25 M |
| 09/09/2026 | $5.63 | $5.65 (0.36%) | $5.67 | $5.62 | 31.23 K | $119.31 M |
| 09/08/2026 | $5.68 | $5.68 (0%) | $5.71 | $5.67 | 37.22 K | $119.94 M |
| 09/04/2026 | $5.68 | $5.71 (0.53%) | $5.73 | $5.68 | 19.51 K | $120.58 M |
| 09/03/2026 | $5.72 | $5.71 (-0.17%) | $5.76 | $5.70 | 27.60 K | $120.58 M |
| 09/02/2026 | $5.72 | $5.74 (0.35%) | $5.76 | $5.72 | 56.10 K | $121.21 M |
| 09/01/2026 | $5.70 | $5.73 (0.53%) | $5.75 | $5.69 | 63.43 K | $121.00 M |
| 08/31/2026 | $5.69 | $5.74 (0.88%) | $5.74 | $5.67 | 98.51 K | $121.21 M |
| 08/28/2026 | $5.65 | $5.65 (0%) | $5.67 | $5.63 | 23.10 K | $119.31 M |
| 08/27/2026 | $5.65 | $5.65 (0%) | $5.68 | $5.63 | 20.40 K | $119.31 M |
| 08/26/2026 | $5.65 | $5.65 (0%) | $5.68 | $5.64 | 42.90 K | $119.31 M |
| 08/25/2026 | $5.67 | $5.68 (0.18%) | $5.69 | $5.64 | 28.20 K | $119.94 M |
| 08/24/2026 | $5.64 | $5.66 (0.35%) | $5.67 | $5.63 | 45.30 K | $119.52 M |
| 08/21/2026 | $5.67 | $5.66 (-0.18%) | $5.67 | $5.63 | 60.84 K | $119.52 M |
| 08/20/2026 | $5.62 | $5.64 (0.36%) | $5.68 | $5.62 | 16.70 K | $119.10 M |
| 08/19/2026 | $5.62 | $5.64 (0.36%) | $5.67 | $5.62 | 22.34 K | $119.10 M |
| 08/18/2026 | $5.61 | $5.62 (0.18%) | $5.65 | $5.61 | 57.61 K | $118.68 M |
| 08/17/2026 | $5.61 | $5.62 (0.18%) | $5.67 | $5.59 | 82.74 K | $118.68 M |
| 08/14/2026 | $5.65 | $5.69 (0.71%) | $5.70 | $5.65 | 53.30 K | $120.15 M |
| 08/13/2026 | $5.65 | $5.67 (0.35%) | $5.69 | $5.65 | 93.00 K | $119.73 M |
| 08/12/2026 | $5.70 | $5.67 (-0.53%) | $5.70 | $5.65 | 68.34 K | $119.73 M |
| 08/11/2026 | $5.65 | $5.69 (0.71%) | $5.69 | $5.64 | 26.50 K | $120.15 M |
| 08/10/2026 | $5.62 | $5.65 (0.53%) | $5.65 | $5.62 | 42.01 K | $119.31 M |
| 08/07/2026 | $5.61 | $5.64 (0.53%) | $5.65 | $5.59 | 36.44 K | $119.10 M |
| 08/06/2026 | $5.58 | $5.58 (0%) | $5.62 | $5.55 | 62.90 K | $117.83 M |
| 08/05/2026 | $5.62 | $5.60 (-0.36%) | $5.62 | $5.55 | 113.71 K | $118.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
