Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Mexico Equity and Income Fund, Inc. (NY: MXE )

10.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.565 7.614 7.511 7.595 1,643 +0.00(+0.00%)
Oct 29, 2020 7.682 7.682 7.594 7.595 1,890 -0.10(-1.27%)
Oct 28, 2020 7.926 7.926 7.673 7.692 10,606 -0.30(-3.78%)
Oct 27, 2020 8.062 8.062 7.789 7.994 14,521 -0.06(-0.73%)
Oct 26, 2020 8.111 8.118 8.043 8.052 2,451 -0.10(-1.19%)
Oct 23, 2020 8.179 8.179 8.150 8.150 1,745 +0.02(+0.24%)
Oct 22, 2020 8.159 8.159 8.130 8.130 848 -0.02(-0.24%)
Oct 21, 2020 8.120 8.159 8.120 8.150 2,847 +0.09(+1.09%)
Oct 20, 2020 7.974 8.081 7.974 8.062 2,774 +0.10(+1.22%)
Oct 19, 2020 7.984 7.984 7.965 7.965 4,668 +0.02(+0.25%)
Oct 16, 2020 7.945 7.965 7.935 7.945 1,129 +0.03(+0.37%)
Oct 15, 2020 7.867 7.916 7.799 7.916 3,013 -0.05(-0.61%)
Oct 14, 2020 7.994 8.004 7.965 7.965 7,858 -0.03(-0.37%)
Oct 13, 2020 7.994 7.994 7.994 7.994 457 -0.10(-1.20%)
Oct 12, 2020 8.159 8.159 8.091 8.091 724 +0.03(+0.34%)
Oct 09, 2020 7.994 8.069 7.994 8.063 5,032 +0.08(+0.99%)
Oct 08, 2020 7.838 7.984 7.799 7.984 10,402 +0.21(+2.76%)
Oct 07, 2020 7.692 7.770 7.692 7.770 17,018 +0.18(+2.31%)
Oct 06, 2020 7.595 7.634 7.595 7.595 1,971 +0.05(+0.65%)
Oct 05, 2020 7.546 7.609 7.546 7.546 8,173 +0.07(+0.91%)
Oct 02, 2020 7.400 7.488 7.400 7.478 4,210 -0.02(-0.26%)
Oct 01, 2020 7.556 7.556 7.468 7.497 32,116 +0.00(+0.00%)
Sep 30, 2020 7.458 7.663 7.458 7.497 15,699 +0.07(+0.92%)
Sep 29, 2020 7.458 7.458 7.400 7.429 3,292 +0.02(+0.26%)
Sep 28, 2020 7.556 7.741 7.283 7.410 66,328 -0.11(-1.42%)
Sep 25, 2020 7.458 7.561 7.390 7.517 5,751 +0.07(+0.91%)
Sep 24, 2020 7.488 7.497 7.429 7.449 24,055 -0.14(-1.80%)
Sep 23, 2020 7.682 7.682 7.497 7.585 3,214 -0.11(-1.48%)
Sep 22, 2020 7.673 7.770 7.673 7.699 1,033 +0.04(+0.47%)
Sep 21, 2020 7.799 7.799 7.624 7.663 5,768 -0.29(-3.67%)
Sep 18, 2020 8.013 8.013 7.935 7.955 718 -0.07(-0.85%)
Sep 17, 2020 8.033 8.033 8.023 8.023 687 +0.02(+0.24%)
Sep 16, 2020 8.004 8.004 8.004 8.004 46 +0.00(+0.00%)
Sep 15, 2020 8.004 8.004 8.004 8.004 45 +0.00(+0.00%)
Sep 14, 2020 7.994 8.111 7.994 8.004 9,777 +0.02(+0.24%)
Sep 11, 2020 7.965 7.984 7.965 7.984 308 +0.08(+0.99%)
Sep 10, 2020 7.906 7.926 7.906 7.906 1,999 +0.03(+0.37%)
Sep 09, 2020 7.819 7.887 7.819 7.877 1,779 +0.13(+1.63%)
Sep 08, 2020 7.896 7.896 7.750 7.750 1,900 -0.22(-2.81%)
Sep 04, 2020 7.838 7.974 7.819 7.974 1,540 +0.18(+2.25%)
Sep 03, 2020 7.789 7.974 7.789 7.799 2,143 -0.13(-1.60%)
Sep 02, 2020 7.994 7.994 7.916 7.926 3,047 -0.01(-0.12%)
Sep 01, 2020 7.799 7.935 7.799 7.935 9,499 +0.07(+0.87%)
Aug 31, 2020 7.867 7.867 7.867 7.867 195 -0.06(-0.74%)
Aug 28, 2020 7.838 7.926 7.838 7.926 3,389 +0.15(+1.88%)
Aug 27, 2020 7.799 7.809 7.721 7.780 3,420 +0.00(+0.02%)
Aug 26, 2020 7.906 7.906 7.565 7.778 18,016 -0.11(-1.38%)
Aug 25, 2020 7.906 7.906 7.887 7.887 520 -0.08(-0.98%)
Aug 24, 2020 8.101 8.101 7.965 7.965 436 +0.02(+0.25%)
Aug 21, 2020 7.935 7.984 7.935 7.945 1,129 +0.04(+0.55%)
Aug 20, 2020 7.901 7.901 7.901 7.901 308 -0.06(-0.80%)
Aug 19, 2020 7.906 8.004 7.877 7.965 3,970 -0.06(-0.72%)
Aug 18, 2020 8.120 8.138 8.008 8.023 1,626 -0.09(-1.08%)
Aug 17, 2020 8.159 8.159 8.072 8.111 411 +0.05(+0.60%)
Aug 14, 2020 7.965 8.091 7.965 8.062 1,335 +0.14(+1.72%)
Aug 13, 2020 7.955 7.955 7.896 7.926 1,084 -0.13(-1.57%)
Aug 12, 2020 7.945 8.101 7.945 8.052 2,581 +0.02(+0.24%)
Aug 11, 2020 7.906 8.033 7.906 8.033 392 +0.14(+1.73%)
Aug 10, 2020 7.896 7.896 7.896 7.896 102 +0.01(+0.12%)
Aug 07, 2020 7.942 7.942 7.887 7.887 924 -0.06(-0.79%)
Aug 06, 2020 7.906 8.101 7.906 7.949 1,212 +0.00(+0.05%)
Aug 05, 2020 7.760 8.004 7.760 7.945 2,844 +0.41(+5.46%)
Aug 04, 2020 7.721 7.721 7.534 7.534 1,942 -0.23(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.