5 DAY PERFORMANCE
+7.21%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-1.82%
XAI Madison Equity Premium Income Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.99 | $5.97 (-0.33%) | $6.00 | $5.96 | 24.84 K | $126.07 M |
| 05/05/2026 | $6.01 | $6.00 (-0.17%) | $6.01 | $5.99 | 39.70 K | $126.70 M |
| 05/04/2026 | $6.00 | $6.00 (0%) | $6.02 | $5.96 | 115.52 K | $126.70 M |
| 05/01/2026 | $6.04 | $6.02 (-0.33%) | $6.04 | $5.98 | 80.04 K | $127.12 M |
| 04/30/2026 | $5.97 | $6.02 (0.84%) | $6.02 | $5.95 | 64.80 K | $127.12 M |
| 04/29/2026 | $5.95 | $5.97 (0.34%) | $5.97 | $5.92 | 38.70 K | $126.07 M |
| 04/28/2026 | $5.94 | $5.92 (-0.34%) | $5.94 | $5.88 | 62.30 K | $125.01 M |
| 04/27/2026 | $5.92 | $5.92 (0%) | $5.94 | $5.89 | 38.60 K | $125.01 M |
| 04/24/2026 | $5.91 | $5.90 (-0.17%) | $5.93 | $5.89 | 26.44 K | $124.59 M |
| 04/23/2026 | $5.94 | $5.91 (-0.51%) | $5.95 | $5.88 | 34.70 K | $124.80 M |
| 04/22/2026 | $5.93 | $5.92 (-0.17%) | $5.95 | $5.90 | 47.80 K | $125.01 M |
| 04/21/2026 | $5.95 | $5.91 (-0.67%) | $5.95 | $5.91 | 50.00 K | $124.80 M |
| 04/20/2026 | $5.92 | $5.92 (0%) | $5.98 | $5.92 | 41.56 K | $125.01 M |
| 04/17/2026 | $5.94 | $5.96 (0.34%) | $5.99 | $5.91 | 98.45 K | $125.86 M |
| 04/16/2026 | $5.84 | $5.89 (0.86%) | $5.93 | $5.84 | 119.31 K | $124.38 M |
| 04/15/2026 | $5.92 | $5.86 (-1.01%) | $5.93 | $5.85 | 46.91 K | $123.74 M |
| 04/14/2026 | $5.90 | $5.94 (0.68%) | $5.96 | $5.90 | 77.50 K | $125.43 M |
| 04/13/2026 | $5.85 | $5.91 (1.03%) | $5.91 | $5.85 | 57.80 K | $124.80 M |
| 04/10/2026 | $5.90 | $5.85 (-0.85%) | $5.93 | $5.84 | 46.80 K | $123.53 M |
| 04/09/2026 | $5.87 | $5.89 (0.34%) | $5.91 | $5.87 | 12.31 K | $124.38 M |
| 04/08/2026 | $5.88 | $5.88 (0%) | $5.96 | $5.86 | 51.20 K | $124.17 M |
| 04/07/2026 | $5.81 | $5.83 (0.34%) | $5.84 | $5.79 | 42.50 K | $123.11 M |
| 04/06/2026 | $5.83 | $5.84 (0.17%) | $5.84 | $5.80 | 44.03 K | $123.32 M |
| 04/02/2026 | $5.83 | $5.80 (-0.51%) | $5.84 | $5.80 | 78.54 K | $122.48 M |
| 04/01/2026 | $5.91 | $5.86 (-0.85%) | $5.92 | $5.77 | 96.51 K | $123.74 M |
| 03/31/2026 | $5.80 | $5.83 (0.52%) | $5.83 | $5.74 | 89.80 K | $123.11 M |
| 03/30/2026 | $5.75 | $5.70 (-0.87%) | $5.75 | $5.66 | 60.10 K | $120.37 M |
| 03/27/2026 | $5.79 | $5.71 (-1.38%) | $5.79 | $5.69 | 59.15 K | $120.58 M |
| 03/26/2026 | $5.81 | $5.77 (-0.69%) | $5.81 | $5.75 | 42.43 K | $121.84 M |
| 03/25/2026 | $5.84 | $5.82 (-0.34%) | $5.86 | $5.78 | 19.00 K | $122.90 M |
| 03/24/2026 | $5.79 | $5.80 (0.17%) | $5.83 | $5.77 | 28.85 K | $122.48 M |
| 03/23/2026 | $5.75 | $5.79 (0.7%) | $5.84 | $5.72 | 41.20 K | $122.27 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.
