5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+3.21%
6 MONTH PERFORMANCE
-1.45%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
-5.28%
XAI Madison Equity Premium Income Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $6.03 | $6.11 (1.33%) | $6.12 | $6.03 | 161.31 K | $129.02 M |
| 02/05/2026 | $6.01 | $6.00 (-0.17%) | $6.09 | $5.99 | 155.23 K | $126.70 M |
| 02/04/2026 | $6.01 | $6.02 (0.17%) | $6.04 | $5.99 | 59.12 K | $127.12 M |
| 02/03/2026 | $6.06 | $6.01 (-0.83%) | $6.08 | $6.00 | 83.63 K | $126.91 M |
| 02/02/2026 | $6.00 | $6.08 (1.33%) | $6.08 | $6.00 | 53.12 K | $128.39 M |
| 01/30/2026 | $6.00 | $6.03 (0.5%) | $6.03 | $5.95 | 87.95 K | $127.33 M |
| 01/29/2026 | $6.03 | $6.02 (-0.17%) | $6.04 | $5.96 | 131.12 K | $127.12 M |
| 01/28/2026 | $6.01 | $6.01 (0%) | $6.05 | $5.99 | 105.94 K | $126.91 M |
| 01/27/2026 | $6.01 | $6.03 (0.33%) | $6.05 | $6.01 | 25.80 K | $127.33 M |
| 01/26/2026 | $6.05 | $6.02 (-0.5%) | $6.07 | $6.01 | 83.73 K | $127.12 M |
| 01/23/2026 | $6.02 | $6.04 (0.33%) | $6.04 | $6.00 | 44.70 K | $127.55 M |
| 01/22/2026 | $6.01 | $6.00 (-0.17%) | $6.05 | $5.99 | 78.00 K | $126.70 M |
| 01/21/2026 | $5.92 | $5.98 (1.01%) | $6.00 | $5.92 | 50.13 K | $126.28 M |
| 01/20/2026 | $5.95 | $5.88 (-1.18%) | $5.95 | $5.88 | 91.50 K | $124.17 M |
| 01/16/2026 | $6.06 | $5.96 (-1.65%) | $6.06 | $5.95 | 178.30 K | $125.86 M |
| 01/15/2026 | $6.05 | $6.04 (-0.17%) | $6.07 | $6.02 | 52.64 K | $127.55 M |
| 01/14/2026 | $6.05 | $6.08 (0.5%) | $6.10 | $6.05 | 49.73 K | $128.39 M |
| 01/13/2026 | $6.09 | $6.06 (-0.49%) | $6.10 | $6.05 | 105.60 K | $127.97 M |
| 01/12/2026 | $6.01 | $6.07 (1%) | $6.12 | $6.00 | 104.83 K | $128.18 M |
| 01/09/2026 | $6.10 | $6.08 (-0.33%) | $6.11 | $6.06 | 131.40 K | $128.39 M |
| 01/08/2026 | $6.08 | $6.09 (0.16%) | $6.11 | $6.04 | 116.50 K | $128.60 M |
| 01/07/2026 | $6.08 | $6.07 (-0.16%) | $6.12 | $6.07 | 99.33 K | $128.18 M |
| 01/06/2026 | $6.07 | $6.11 (0.66%) | $6.11 | $6.06 | 42.95 K | $129.02 M |
| 01/05/2026 | $6.12 | $6.05 (-1.14%) | $6.12 | $6.03 | 133.30 K | $127.76 M |
| 01/02/2026 | $6.03 | $6.07 (0.66%) | $6.07 | $6.00 | 109.40 K | $128.18 M |
| 12/31/2025 | $6.02 | $6.00 (-0.33%) | $6.03 | $5.95 | 149.42 K | $126.70 M |
| 12/30/2025 | $5.94 | $5.99 (0.84%) | $5.99 | $5.93 | 119.02 K | $126.49 M |
| 12/29/2025 | $5.88 | $5.92 (0.68%) | $5.95 | $5.88 | 137.30 K | $125.01 M |
| 12/26/2025 | $5.94 | $5.93 (-0.17%) | $5.95 | $5.92 | 104.75 K | $125.22 M |
| 12/24/2025 | $5.92 | $5.94 (0.34%) | $5.95 | $5.91 | 47.03 K | $125.43 M |
| 12/23/2025 | $5.87 | $5.90 (0.51%) | $5.91 | $5.87 | 76.51 K | $124.59 M |
| 12/22/2025 | $5.90 | $5.90 (0%) | $5.95 | $5.90 | 68.50 K | $124.59 M |
| 12/19/2025 | $5.89 | $5.91 (0.34%) | $5.94 | $5.88 | 127.40 K | $124.80 M |
| 12/18/2025 | $5.88 | $5.88 (0%) | $5.92 | $5.83 | 126.50 K | $124.17 M |
| 12/17/2025 | $5.83 | $5.85 (0.34%) | $5.89 | $5.83 | 89.33 K | $123.53 M |
| 12/16/2025 | $5.86 | $5.84 (-0.34%) | $5.90 | $5.82 | 87.30 K | $123.32 M |
| 12/15/2025 | $5.88 | $5.90 (0.34%) | $5.91 | $5.85 | 52.24 K | $124.59 M |
| 12/12/2025 | $5.98 | $5.92 (-1%) | $6.00 | $5.88 | 102.50 K | $125.01 M |
| 12/11/2025 | $5.97 | $5.95 (-0.34%) | $6.00 | $5.95 | 49.04 K | $125.65 M |
| 12/10/2025 | $5.92 | $5.96 (0.68%) | $5.98 | $5.91 | 55.41 K | $125.86 M |
| 12/09/2025 | $5.99 | $5.95 (-0.67%) | $5.99 | $5.95 | 16.33 K | $125.65 M |
| 12/08/2025 | $5.96 | $5.96 (0%) | $6.01 | $5.96 | 37.80 K | $125.86 M |
| 12/05/2025 | $5.97 | $5.97 (0%) | $6.01 | $5.97 | 17.80 K | $126.07 M |
| 12/04/2025 | $5.94 | $5.96 (0.34%) | $6.00 | $5.94 | 63.00 K | $125.86 M |
| 12/03/2025 | $5.94 | $5.97 (0.51%) | $5.98 | $5.94 | 74.90 K | $126.07 M |
| 12/02/2025 | $5.96 | $5.93 (-0.5%) | $5.98 | $5.93 | 56.43 K | $125.22 M |
| 12/01/2025 | $5.96 | $5.98 (0.34%) | $5.99 | $5.94 | 78.93 K | $126.28 M |
| 11/28/2025 | $5.95 | $5.97 (0.34%) | $6.02 | $5.92 | 37.90 K | $126.07 M |
| 11/26/2025 | $5.88 | $5.92 (0.68%) | $5.96 | $5.88 | 49.83 K | $125.01 M |
| 11/25/2025 | $5.88 | $5.88 (0%) | $5.88 | $5.83 | 98.43 K | $124.17 M |
| 11/24/2025 | $5.84 | $5.84 (0%) | $5.85 | $5.79 | 113.30 K | $123.32 M |
| 11/21/2025 | $5.74 | $5.78 (0.7%) | $5.78 | $5.70 | 75.50 K | $122.06 M |
| 11/20/2025 | $5.77 | $5.67 (-1.73%) | $5.81 | $5.65 | 61.61 K | $119.73 M |
| 11/19/2025 | $5.80 | $5.71 (-1.55%) | $5.81 | $5.70 | 195.92 K | $120.58 M |
| 11/18/2025 | $5.77 | $5.79 (0.35%) | $5.84 | $5.77 | 38.30 K | $122.27 M |
| 11/17/2025 | $5.89 | $5.79 (-1.7%) | $5.89 | $5.75 | 122.90 K | $122.27 M |
| 11/14/2025 | $5.92 | $5.93 (0.17%) | $5.94 | $5.84 | 116.50 K | $125.22 M |
| 11/13/2025 | $5.97 | $5.91 (-1.01%) | $5.98 | $5.90 | 39.52 K | $124.80 M |
| 11/12/2025 | $5.99 | $5.96 (-0.5%) | $6.01 | $5.96 | 58.60 K | $125.86 M |
| 11/11/2025 | $5.97 | $5.98 (0.17%) | $6.01 | $5.94 | 43.70 K | $126.28 M |
| 11/10/2025 | $5.94 | $5.95 (0.17%) | $5.97 | $5.91 | 89.70 K | $125.65 M |
| 11/07/2025 | $5.92 | $5.91 (-0.17%) | $5.94 | $5.90 | 27.00 K | $124.80 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.
