5 DAY PERFORMANCE
+5.50%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
-2.62%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-3.88%
XAI Madison Equity Premium Income Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $5.62 | $5.60 (-0.36%) | $5.62 | $5.59 | 71.62 K | $118.25 M |
| 08/03/2026 | $5.67 | $5.64 (-0.53%) | $5.69 | $5.63 | 78.24 K | $119.10 M |
| 07/31/2026 | $5.61 | $5.64 (0.53%) | $5.65 | $5.59 | 69.55 K | $119.10 M |
| 07/30/2026 | $5.58 | $5.58 (0%) | $5.60 | $5.56 | 78.93 K | $117.83 M |
| 07/29/2026 | $5.57 | $5.58 (0.18%) | $5.60 | $5.56 | 22.43 K | $117.83 M |
| 07/28/2026 | $5.60 | $5.58 (-0.36%) | $5.65 | $5.58 | 53.02 K | $117.83 M |
| 07/27/2026 | $5.59 | $5.62 (0.54%) | $5.64 | $5.56 | 39.60 K | $118.68 M |
| 07/24/2026 | $5.54 | $5.59 (0.9%) | $5.59 | $5.54 | 21.54 K | $118.04 M |
| 07/23/2026 | $5.56 | $5.55 (-0.18%) | $5.58 | $5.54 | 22.74 K | $117.20 M |
| 07/22/2026 | $5.55 | $5.56 (0.18%) | $5.61 | $5.55 | 53.42 K | $117.41 M |
| 07/21/2026 | $5.56 | $5.58 (0.36%) | $5.60 | $5.56 | 53.61 K | $117.83 M |
| 07/20/2026 | $5.57 | $5.58 (0.18%) | $5.60 | $5.56 | 30.40 K | $117.83 M |
| 07/17/2026 | $5.59 | $5.59 (0%) | $5.63 | $5.57 | 47.81 K | $118.04 M |
| 07/16/2026 | $5.57 | $5.60 (0.54%) | $5.61 | $5.57 | 67.51 K | $118.25 M |
| 07/15/2026 | $5.58 | $5.60 (0.36%) | $5.62 | $5.58 | 19.72 K | $118.25 M |
| 07/14/2026 | $5.67 | $5.64 (-0.53%) | $5.67 | $5.62 | 29.12 K | $119.10 M |
| 07/13/2026 | $5.64 | $5.68 (0.71%) | $5.69 | $5.64 | 21.73 K | $119.94 M |
| 07/10/2026 | $5.60 | $5.65 (0.89%) | $5.65 | $5.59 | 29.30 K | $119.31 M |
| 07/09/2026 | $5.61 | $5.62 (0.18%) | $5.63 | $5.57 | 58.80 K | $118.68 M |
| 07/08/2026 | $5.61 | $5.60 (-0.18%) | $5.62 | $5.55 | 90.40 K | $118.25 M |
| 07/07/2026 | $5.59 | $5.60 (0.18%) | $5.62 | $5.56 | 199.70 K | $118.25 M |
| 07/06/2026 | $5.56 | $5.56 (0%) | $5.57 | $5.55 | 33.52 K | $117.41 M |
| 07/02/2026 | $5.55 | $5.56 (0.18%) | $5.58 | $5.54 | 42.23 K | $117.41 M |
| 07/01/2026 | $5.53 | $5.54 (0.18%) | $5.61 | $5.50 | 79.13 K | $116.99 M |
| 06/30/2026 | $5.51 | $5.52 (0.18%) | $5.52 | $5.46 | 110.20 K | $116.56 M |
| 06/29/2026 | $5.51 | $5.50 (-0.18%) | $5.52 | $5.48 | 66.60 K | $116.14 M |
| 06/26/2026 | $5.48 | $5.48 (0%) | $5.50 | $5.47 | 22.32 K | $115.72 M |
| 06/25/2026 | $5.49 | $5.47 (-0.36%) | $5.53 | $5.46 | 56.71 K | $115.51 M |
| 06/24/2026 | $5.47 | $5.46 (-0.18%) | $5.49 | $5.46 | 52.60 K | $115.30 M |
| 06/23/2026 | $5.50 | $5.49 (-0.18%) | $5.53 | $5.46 | 80.50 K | $115.93 M |
| 06/22/2026 | $5.52 | $5.53 (0.18%) | $5.55 | $5.52 | 119.11 K | $116.78 M |
| 06/18/2026 | $5.58 | $5.55 (-0.54%) | $5.60 | $5.54 | 109.62 K | $117.20 M |
| 06/17/2026 | $5.61 | $5.58 (-0.53%) | $5.64 | $5.55 | 122.21 K | $117.83 M |
| 06/16/2026 | $5.69 | $5.64 (-0.88%) | $5.72 | $5.61 | 107.63 K | $119.10 M |
| 06/15/2026 | $5.74 | $5.70 (-0.7%) | $5.77 | $5.70 | 66.10 K | $120.37 M |
| 06/12/2026 | $5.74 | $5.75 (0.17%) | $5.79 | $5.73 | 49.65 K | $121.42 M |
| 06/11/2026 | $5.71 | $5.75 (0.7%) | $5.76 | $5.71 | 66.00 K | $121.42 M |
| 06/10/2026 | $5.70 | $5.71 (0.18%) | $5.74 | $5.70 | 86.70 K | $120.58 M |
| 06/09/2026 | $5.81 | $5.74 (-1.2%) | $5.81 | $5.73 | 90.69 K | $121.21 M |
| 06/08/2026 | $5.80 | $5.82 (0.34%) | $5.83 | $5.79 | 49.00 K | $122.90 M |
| 06/05/2026 | $5.83 | $5.80 (-0.51%) | $5.84 | $5.78 | 327.85 K | $122.48 M |
| 06/04/2026 | $5.81 | $5.83 (0.34%) | $5.86 | $5.81 | 78.60 K | $123.11 M |
| 06/03/2026 | $5.85 | $5.83 (-0.34%) | $5.87 | $5.82 | 53.13 K | $123.11 M |
| 06/02/2026 | $5.85 | $5.88 (0.51%) | $5.88 | $5.83 | 76.50 K | $124.17 M |
| 06/01/2026 | $5.91 | $5.84 (-1.18%) | $5.91 | $5.80 | 103.62 K | $123.32 M |
| 05/29/2026 | $5.88 | $5.86 (-0.34%) | $5.88 | $5.82 | 52.60 K | $123.74 M |
| 05/28/2026 | $5.85 | $5.85 (0%) | $5.86 | $5.80 | 70.91 K | $123.53 M |
| 05/27/2026 | $5.84 | $5.83 (-0.17%) | $5.85 | $5.81 | 35.03 K | $123.11 M |
| 05/26/2026 | $5.88 | $5.82 (-1.02%) | $5.88 | $5.82 | 64.72 K | $122.90 M |
| 05/22/2026 | $5.85 | $5.83 (-0.34%) | $5.87 | $5.83 | 32.13 K | $123.11 M |
| 05/21/2026 | $5.87 | $5.85 (-0.34%) | $5.87 | $5.77 | 62.04 K | $123.53 M |
| 05/20/2026 | $5.78 | $5.86 (1.38%) | $5.87 | $5.78 | 57.04 K | $123.74 M |
| 05/19/2026 | $5.83 | $5.81 (-0.34%) | $5.88 | $5.78 | 62.10 K | $122.69 M |
| 05/18/2026 | $5.79 | $5.81 (0.35%) | $5.84 | $5.79 | 55.63 K | $122.69 M |
| 05/15/2026 | $5.79 | $5.79 (0%) | $5.86 | $5.79 | 146.10 K | $122.27 M |
| 05/14/2026 | $5.91 | $5.88 (-0.51%) | $5.92 | $5.87 | 50.50 K | $124.17 M |
| 05/13/2026 | $5.93 | $5.92 (-0.17%) | $5.93 | $5.88 | 15.04 K | $125.01 M |
| 05/12/2026 | $5.94 | $5.91 (-0.51%) | $5.98 | $5.87 | 93.32 K | $124.80 M |
| 05/11/2026 | $5.96 | $5.94 (-0.34%) | $5.97 | $5.92 | 58.10 K | $125.43 M |
| 05/08/2026 | $5.99 | $5.96 (-0.5%) | $5.99 | $5.94 | 32.62 K | $125.86 M |
| 05/07/2026 | $6.00 | $5.96 (-0.67%) | $6.00 | $5.93 | 56.10 K | $125.86 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.
