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 )

10.82 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2023 9.922 9.922 9.805 9.805 4,641 -0.05(-0.49%)
Mar 30, 2023 9.815 9.854 9.815 9.853 1,857 +0.07(+0.70%)
Mar 29, 2023 9.722 9.824 9.722 9.785 3,451 +0.08(+0.80%)
Mar 28, 2023 9.707 9.707 9.707 9.707 293 +0.17(+1.79%)
Mar 27, 2023 9.756 9.756 9.537 9.537 791 +0.06(+0.67%)
Mar 24, 2023 9.289 9.493 9.289 9.474 5,362 +0.07(+0.72%)
Mar 23, 2023 9.396 9.532 9.381 9.406 5,387 +0.04(+0.42%)
Mar 22, 2023 9.425 9.483 9.367 9.367 4,387 -0.01(-0.10%)
Mar 21, 2023 9.347 9.415 9.299 9.376 1,611 +0.13(+1.37%)
Mar 20, 2023 9.278 9.308 9.230 9.250 2,632 +0.06(+0.64%)
Mar 17, 2023 9.299 9.347 9.162 9.191 5,182 -0.11(-1.15%)
Mar 16, 2023 9.274 9.344 9.269 9.299 4,737 +0.09(+0.95%)
Mar 15, 2023 9.308 9.325 9.172 9.211 10,610 -0.28(-2.97%)
Mar 14, 2023 9.484 9.572 9.484 9.493 10,409 +0.03(+0.31%)
Mar 13, 2023 9.484 9.484 9.396 9.464 2,038 -0.13(-1.32%)
Mar 10, 2023 9.776 9.776 9.542 9.591 42,400 -0.31(-3.10%)
Mar 09, 2023 9.912 9.912 9.883 9.898 628 -0.04(-0.43%)
Mar 08, 2023 9.842 9.941 9.842 9.941 2,030 +0.18(+1.79%)
Mar 07, 2023 9.883 9.883 9.736 9.766 14,966 -0.19(-1.96%)
Mar 06, 2023 9.961 10.01 9.961 9.961 2,520 -0.04(-0.39%)
Mar 03, 2023 9.893 10.01 9.893 10.000 6,306 +0.14(+1.38%)
Mar 02, 2023 9.853 9.863 9.849 9.863 1,431 +0.01(+0.10%)
Mar 01, 2023 9.771 9.893 9.771 9.854 6,091 +0.12(+1.23%)
Feb 28, 2023 9.727 9.734 9.698 9.734 1,467 +0.04(+0.37%)
Feb 27, 2023 9.737 9.785 9.698 9.698 3,415 +0.08(+0.81%)
Feb 24, 2023 9.659 9.659 9.620 9.620 1,087 -0.10(-1.00%)
Feb 23, 2023 9.737 9.737 9.707 9.717 2,441 -0.04(-0.40%)
Feb 22, 2023 9.717 9.810 9.659 9.756 4,660 +0.03(+0.30%)
Feb 21, 2023 9.834 9.863 9.727 9.727 4,459 -0.14(-1.38%)
Feb 17, 2023 9.863 9.873 9.863 9.863 1,907 -0.08(-0.78%)
Feb 16, 2023 9.824 9.941 9.801 9.941 5,543 +0.17(+1.69%)
Feb 15, 2023 9.696 9.776 9.678 9.776 5,730 +0.03(+0.30%)
Feb 14, 2023 9.698 9.781 9.688 9.746 7,267 +0.04(+0.46%)
Feb 13, 2023 9.542 9.715 9.542 9.702 2,404 +0.06(+0.65%)
Feb 10, 2023 9.659 9.659 9.542 9.639 3,340 +0.01(+0.10%)
Feb 09, 2023 9.649 9.649 9.547 9.630 4,243 +0.04(+0.41%)
Feb 08, 2023 9.542 9.591 9.532 9.591 3,396 -0.03(-0.30%)
Feb 07, 2023 9.552 9.620 9.526 9.620 4,497 +0.08(+0.82%)
Feb 06, 2023 9.630 9.639 9.542 9.542 14,952 -0.16(-1.61%)
Feb 03, 2023 9.785 9.805 9.639 9.698 24,508 -0.11(-1.09%)
Feb 02, 2023 9.912 9.950 9.766 9.805 9,642 -0.10(-0.98%)
Feb 01, 2023 9.698 9.902 9.698 9.902 11,689 +0.13(+1.29%)
Jan 31, 2023 9.737 9.795 9.737 9.776 1,239 +0.01(+0.10%)
Jan 30, 2023 9.785 9.818 9.717 9.766 8,711 -0.02(-0.20%)
Jan 27, 2023 9.811 9.824 9.741 9.786 4,210 -0.04(-0.39%)
Jan 26, 2023 9.779 9.824 9.771 9.824 2,364 +0.08(+0.80%)
Jan 25, 2023 9.753 9.766 9.722 9.746 1,870 -0.05(-0.50%)
Jan 24, 2023 9.600 9.804 9.591 9.795 46,714 +0.22(+2.34%)
Jan 23, 2023 9.560 9.602 9.531 9.571 29,714 +0.08(+0.82%)
Jan 20, 2023 9.435 9.515 9.435 9.493 13,094 +0.12(+1.25%)
Jan 19, 2023 9.474 9.474 9.367 9.376 30,755 -0.09(-0.93%)
Jan 18, 2023 9.586 9.630 9.464 9.464 14,212 -0.06(-0.66%)
Jan 17, 2023 9.561 9.566 9.454 9.527 14,412 +0.03(+0.33%)
Jan 13, 2023 9.435 9.503 9.435 9.496 6,573 +0.06(+0.60%)
Jan 12, 2023 9.338 9.464 9.331 9.439 20,277 +0.11(+1.20%)
Jan 11, 2023 9.191 9.338 9.191 9.328 15,197 +0.18(+2.02%)
Jan 10, 2023 9.006 9.153 9.006 9.143 5,927 +0.10(+1.08%)
Jan 09, 2023 8.948 9.045 8.948 9.045 15,025 +0.13(+1.42%)
Jan 06, 2023 8.821 8.948 8.802 8.919 8,152 +0.21(+2.46%)
Jan 05, 2023 8.724 8.744 8.666 8.705 22,431 +0.07(+0.79%)
Jan 04, 2023 8.607 8.666 8.598 8.636 15,375 +0.06(+0.68%)
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.