5 DAY PERFORMANCE
+8.38%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
+7.21%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-3.57%
XAI Madison Equity Premium Income Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.49 | $5.43 (-1.01%) | $5.49 | $5.41 | 28.42 K | $114.56 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 |
| 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 |
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.
