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 (%)
Dec 31, 2018 9.782 9.782 9.637 9.704 21,894 +0.07(+0.70%)
Dec 28, 2018 9.444 9.642 9.444 9.637 11,518 +0.08(+0.81%)
Dec 27, 2018 9.559 9.559 9.559 9.559 3 +0.00(+0.00%)
Dec 26, 2018 9.011 9.598 9.011 9.559 1,015 +0.13(+1.43%)
Dec 24, 2018 9.415 9.733 9.068 9.425 6,848 -0.07(-0.71%)
Dec 21, 2018 9.541 9.541 9.473 9.492 3,320 -0.05(-0.51%)
Dec 20, 2018 9.589 9.589 9.358 9.541 16,174 +0.00(+0.00%)
Dec 19, 2018 9.579 9.589 9.492 9.541 12,473 -0.04(-0.40%)
Dec 18, 2018 9.560 9.589 9.473 9.579 5,821 +0.02(+0.17%)
Dec 17, 2018 9.607 9.607 9.511 9.563 3,173 -0.02(-0.26%)
Dec 14, 2018 9.665 9.665 9.568 9.588 6,226 -0.15(-1.59%)
Dec 13, 2018 9.523 9.742 9.523 9.742 1,117 +0.11(+1.11%)
Dec 12, 2018 9.809 9.819 9.607 9.636 7,420 -0.02(-0.17%)
Dec 11, 2018 9.761 9.800 9.652 9.652 2,119 +0.06(+0.59%)
Dec 10, 2018 9.723 9.723 9.595 9.595 470 -0.07(-0.72%)
Dec 07, 2018 9.790 9.800 9.665 9.665 1,245 -0.13(-1.28%)
Dec 06, 2018 9.299 9.790 9.299 9.790 14,001 +0.16(+1.70%)
Dec 04, 2018 9.636 9.713 9.626 9.626 2,698 -0.13(-1.38%)
Dec 03, 2018 9.771 9.771 9.761 9.761 3,953 +0.13(+1.30%)
Nov 30, 2018 9.607 9.636 9.607 9.636 622 +0.05(+0.50%)
Nov 29, 2018 9.424 9.588 9.424 9.588 1,047 +0.13(+1.43%)
Nov 28, 2018 9.250 9.453 9.131 9.453 18,756 +0.36(+3.95%)
Nov 27, 2018 9.077 9.154 9.019 9.093 1,754 +0.09(+1.04%)
Nov 26, 2018 9.231 9.385 8.952 9.000 22,918 -0.39(-4.11%)
Nov 23, 2018 9.385 9.385 9.385 9.385 103 -0.10(-1.02%)
Nov 21, 2018 9.482 9.482 9.482 0 +0.08(+0.82%)
Nov 20, 2018 9.491 9.491 9.385 9.405 4,864 -0.14(-1.51%)
Nov 19, 2018 9.597 9.753 9.501 9.549 3,424 -0.20(-2.08%)
Nov 16, 2018 9.703 9.857 9.703 9.751 5,915 -0.02(-0.20%)
Nov 15, 2018 9.694 9.771 9.694 9.771 4,153 +0.07(+0.70%)
Nov 14, 2018 9.747 9.747 9.703 9.703 4,896 +0.05(+0.50%)
Nov 13, 2018 9.954 9.954 9.498 9.655 45,598 -0.26(-2.66%)
Nov 12, 2018 9.943 9.943 9.919 9.919 1,748 -0.21(-2.06%)
Nov 09, 2018 10.10 10.15 9.800 10.13 11,415 +0.02(+0.19%)
Nov 08, 2018 10.60 10.60 10.05 10.11 13,158 -0.49(-4.64%)
Nov 07, 2018 10.60 10.63 10.55 10.60 28,395 +0.07(+0.64%)
Nov 06, 2018 10.58 10.60 10.53 10.53 3,018 -0.07(-0.64%)
Nov 05, 2018 10.41 10.61 10.41 10.60 48,062 -0.00(-0.05%)
Nov 02, 2018 10.43 10.67 10.43 10.60 415 +0.29(+2.85%)
Nov 01, 2018 10.00 10.31 10.00 10.31 3,229 +0.62(+6.36%)
Oct 31, 2018 9.992 10.18 9.694 9.694 3,394 -0.27(-2.71%)
Oct 30, 2018 10.01 10.03 9.963 9.963 2,185 +0.04(+0.39%)
Oct 29, 2018 10.47 10.47 9.925 9.925 12,448 -0.63(-5.94%)
Oct 26, 2018 10.67 10.70 10.54 10.55 14,321 -0.25(-2.32%)
Oct 25, 2018 10.97 10.97 10.78 10.80 7,952 -0.43(-3.86%)
Oct 24, 2018 10.83 11.24 10.70 11.24 1,759 +0.10(+0.91%)
Oct 23, 2018 10.87 11.13 10.87 11.13 313 +0.39(+3.63%)
Oct 22, 2018 11.25 11.53 10.74 10.74 2,771 -0.38(-3.39%)
Oct 19, 2018 11.23 11.23 11.12 11.12 415 -0.01(-0.07%)
Oct 18, 2018 11.42 11.42 11.13 11.13 27,830 -0.38(-3.32%)
Oct 17, 2018 11.57 11.63 11.51 11.51 28,343 -0.02(-0.21%)
Oct 16, 2018 11.64 11.76 11.53 11.53 2,839 +0.12(+1.09%)
Oct 15, 2018 11.41 11.41 11.41 11.41 1,038 -0.10(-0.91%)
Oct 12, 2018 11.51 11.51 11.51 11.51 207 +0.25(+2.24%)
Oct 11, 2018 11.33 11.60 11.25 11.26 1,145 -0.05(-0.44%)
Oct 10, 2018 11.22 11.40 11.09 11.31 15,228 -0.10(-0.87%)
Oct 08, 2018 11.41 11.41 11.41 0 -0.04(-0.31%)
Oct 05, 2018 11.42 11.45 11.40 11.45 58,427 +0.15(+1.36%)
Oct 04, 2018 11.69 11.69 11.29 11.29 42,462 -0.33(-2.82%)
Oct 03, 2018 11.95 11.95 11.62 11.62 37,564 -0.25(-2.11%)
Oct 02, 2018 11.93 11.94 11.87 11.87 26,639 -0.09(-0.73%)
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.