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 (%)
Apr 29, 2022 8.354 8.432 8.140 8.305 61,266 -0.11(-1.27%)
Apr 28, 2022 8.315 8.413 8.315 8.413 7,587 +0.02(+0.23%)
Apr 27, 2022 8.383 8.413 8.383 8.393 1,895 -0.03(-0.35%)
Apr 26, 2022 8.534 8.534 8.422 8.422 5,671 -0.10(-1.14%)
Apr 25, 2022 8.559 8.561 8.481 8.520 8,533 -0.17(-1.91%)
Apr 22, 2022 8.627 8.685 8.617 8.685 1,306 -0.05(-0.56%)
Apr 21, 2022 8.792 8.831 8.695 8.734 14,055 -0.05(-0.55%)
Apr 20, 2022 8.783 8.890 8.724 8.783 12,134 -0.03(-0.33%)
Apr 19, 2022 8.831 8.884 8.792 8.812 3,952 -0.06(-0.66%)
Apr 18, 2022 8.802 8.900 8.783 8.870 16,304 +0.04(+0.44%)
Apr 14, 2022 8.831 8.831 8.831 8.831 205 -0.05(-0.55%)
Apr 13, 2022 8.909 8.909 8.851 8.880 7,858 -0.02(-0.22%)
Apr 12, 2022 8.851 8.929 8.783 8.899 6,944 +0.10(+1.11%)
Apr 11, 2022 8.812 8.821 8.783 8.802 7,901 -0.01(-0.11%)
Apr 08, 2022 8.841 8.890 8.812 8.812 7,461 +0.04(+0.44%)
Apr 07, 2022 8.936 8.936 8.773 8.773 12,880 -0.09(-0.99%)
Apr 06, 2022 8.909 9.095 8.792 8.860 11,562 -0.10(-1.09%)
Apr 05, 2022 9.065 9.142 8.958 8.958 7,360 -0.11(-1.18%)
Apr 04, 2022 9.026 9.191 9.026 9.065 26,620 +0.06(+0.65%)
Apr 01, 2022 8.929 9.006 8.909 9.006 15,573 +0.12(+1.31%)
Mar 31, 2022 8.831 8.909 8.812 8.890 5,782 +0.01(+0.11%)
Mar 30, 2022 8.831 8.890 8.826 8.880 5,524 -0.04(-0.44%)
Mar 29, 2022 8.977 8.987 8.919 8.919 2,357 +0.03(+0.33%)
Mar 28, 2022 8.909 8.909 8.890 8.890 6,193 -0.01(-0.11%)
Mar 25, 2022 8.919 8.977 8.860 8.899 3,192 +0.00(+0.00%)
Mar 24, 2022 8.977 8.977 8.344 8.899 38,380 -0.01(-0.11%)
Mar 23, 2022 8.938 8.938 8.909 8.909 2,102 -0.03(-0.33%)
Mar 22, 2022 8.948 8.987 8.909 8.938 11,436 +0.08(+0.88%)
Mar 21, 2022 8.841 8.930 8.783 8.860 6,392 -0.03(-0.33%)
Mar 18, 2022 8.724 8.929 8.724 8.890 7,899 +0.05(+0.55%)
Mar 17, 2022 8.748 8.841 8.748 8.841 5,273 +0.17(+1.91%)
Mar 16, 2022 8.773 8.783 8.656 8.675 1,271 +0.06(+0.68%)
Mar 15, 2022 8.617 8.627 8.617 8.617 1,677 +0.10(+1.14%)
Mar 14, 2022 8.520 8.520 8.520 8.520 321 -0.11(-1.24%)
Mar 10, 2022 8.627 19 +0.06(+0.68%)
Mar 09, 2022 8.403 8.622 8.403 8.568 13,924 +0.19(+2.21%)
Mar 08, 2022 8.228 8.383 8.218 8.383 12,842 +0.15(+1.77%)
Mar 07, 2022 8.539 8.539 8.140 8.237 5,318 -0.29(-3.42%)
Mar 04, 2022 8.578 8.615 8.457 8.529 2,884 -0.15(-1.68%)
Mar 03, 2022 8.675 8.821 8.675 8.675 11,841 +0.00(+0.00%)
Mar 02, 2022 8.559 8.783 8.544 8.675 3,079 +0.05(+0.56%)
Mar 01, 2022 8.695 8.719 8.598 8.627 6,839 -0.14(-1.56%)
Feb 28, 2022 8.636 8.763 8.636 8.763 5,269 +0.05(+0.56%)
Feb 25, 2022 8.699 8.714 8.578 8.714 20,219 +0.10(+1.13%)
Feb 24, 2022 8.422 8.617 8.422 8.617 12,059 -0.05(-0.56%)
Feb 23, 2022 8.695 8.714 8.646 8.666 6,928 -0.10(-1.11%)
Feb 22, 2022 8.705 8.831 8.705 8.763 11,490 +0.00(+0.00%)
Feb 18, 2022 8.763 0 +0.02(+0.22%)
Feb 17, 2022 8.859 8.859 8.744 8.744 4,120 -0.14(-1.54%)
Feb 16, 2022 8.860 8.919 8.821 8.880 43,120 -0.01(-0.11%)
Feb 15, 2022 8.831 8.919 8.831 8.890 8,981 +0.14(+1.56%)
Feb 14, 2022 8.773 8.821 8.734 8.753 18,049 -0.11(-1.21%)
Feb 11, 2022 8.763 8.880 8.759 8.860 29,286 +0.12(+1.34%)
Feb 10, 2022 8.773 8.841 8.744 8.744 19,899 -0.06(-0.66%)
Feb 09, 2022 8.685 8.860 8.685 8.802 12,302 +0.13(+1.46%)
Feb 08, 2022 8.578 8.695 8.578 8.675 21,841 +0.14(+1.60%)
Feb 07, 2022 8.598 8.598 8.539 8.539 628 +0.03(+0.34%)
Feb 04, 2022 8.520 8.578 8.502 8.510 7,501 -0.04(-0.46%)
Feb 03, 2022 8.588 8.549 8.549 5,676 -0.09(-1.01%)
Feb 02, 2022 8.529 8.732 8.529 8.636 7,698 +0.08(+0.93%)
Feb 01, 2022 8.490 8.568 8.437 8.557 3,181 +0.06(+0.67%)
Jan 31, 2022 8.364 8.500 7,108 +0.17(+1.99%)
Jan 28, 2022 8.344 8.411 8.335 8.335 1,846 +0.04(+0.47%)
Jan 27, 2022 8.374 8.383 8.228 8.296 13,568 +0.00(+0.00%)
Jan 26, 2022 8.335 8.408 8.296 8.296 7,535 +0.00(+0.00%)
Jan 25, 2022 8.286 8.335 8.262 8.296 5,235 -0.04(-0.47%)
Jan 24, 2022 8.481 8.568 8.179 8.335 16,233 -0.22(-2.54%)
Jan 21, 2022 8.685 8.685 8.539 8.552 9,560 -0.09(-1.09%)
Jan 20, 2022 8.763 8.792 8.646 8.646 9,713 -0.02(-0.22%)
Jan 19, 2022 8.763 8.763 8.661 8.666 9,607 -0.11(-1.22%)
Jan 18, 2022 8.792 8.870 8.675 8.773 8,352 -0.08(-0.88%)
Jan 14, 2022 8.851 0 -0.03(-0.33%)
Jan 13, 2022 8.851 8.909 8.821 8.880 7,514 +0.03(+0.33%)
Jan 12, 2022 8.792 8.851 8.773 8.851 8,155 +0.13(+1.45%)
Jan 11, 2022 8.724 8.763 8.705 8.724 13,964 +0.05(+0.56%)
Jan 10, 2022 8.773 8.773 8.675 8.675 8,511 -0.05(-0.56%)
Jan 07, 2022 8.724 8.802 8.704 8.724 4,038 +0.00(+0.00%)
Jan 06, 2022 8.705 8.734 8.697 8.724 4,007 +0.04(+0.45%)
Jan 05, 2022 8.753 8.792 8.675 8.685 13,239 -0.06(-0.67%)
Jan 04, 2022 8.811 8.811 8.734 8.744 2,728 +0.03(+0.34%)
Jan 03, 2022 8.714 8.763 8.666 8.714 6,659 +0.03(+0.34%)
Dec 31, 2021 8.539 8.705 8.539 8.685 21,479 +0.03(+0.39%)
Dec 30, 2021 8.568 8.666 8.559 8.651 14,457 +0.12(+1.43%)
Dec 29, 2021 8.607 8.607 8.520 8.529 19,268 -0.03(-0.34%)
Dec 28, 2021 8.675 8.675 8.471 8.559 64,201 +0.01(+0.11%)
Dec 27, 2021 8.471 8.613 8.471 8.549 7,663 +0.04(+0.46%)
Dec 23, 2021 8.461 8.529 8.422 8.510 28,135 +0.09(+1.04%)
Dec 22, 2021 8.413 8.422 8.276 8.422 39,521 +0.02(+0.23%)
Dec 21, 2021 8.276 8.403 8.276 8.403 10,417 +0.15(+1.77%)
Dec 20, 2021 8.305 8.344 8.087 8.257 13,584 -0.09(-1.05%)
Dec 17, 2021 8.208 8.374 8.208 8.344 20,056 +0.08(+0.94%)
Dec 16, 2021 8.198 8.266 8.169 8.266 86,658 +0.10(+1.19%)
Dec 15, 2021 8.114 8.198 8.083 8.169 26,109 +0.01(+0.12%)
Dec 14, 2021 8.179 8.179 8.111 8.159 10,740 +0.08(+0.96%)
Dec 13, 2021 8.140 8.188 8.072 8.081 10,184 -0.08(-0.95%)
Dec 10, 2021 8.159 8.159 8.140 8.159 21,592 +0.04(+0.48%)
Dec 09, 2021 8.091 8.120 8.072 8.120 20,706 +0.02(+0.24%)
Dec 08, 2021 8.043 8.111 8.043 8.101 12,256 +0.07(+0.85%)
Dec 07, 2021 7.935 8.052 7.935 8.033 32,471 +0.05(+0.61%)
Dec 06, 2021 7.955 8.004 7.944 7.984 15,929 +0.03(+0.37%)
Dec 03, 2021 7.974 8.004 7.926 7.955 9,282 +0.00(+0.00%)
Dec 02, 2021 7.877 7.974 7.877 7.955 5,657 +0.10(+1.24%)
Dec 01, 2021 7.838 7.942 7.828 7.858 14,369 +0.08(+1.00%)
Nov 30, 2021 7.711 7.828 7.711 7.780 15,569 +0.05(+0.63%)
Nov 29, 2021 7.663 7.828 7.663 7.731 41,772 +0.05(+0.63%)
Nov 26, 2021 7.838 7.838 7.642 7.682 34,198 -0.29(-3.66%)
Nov 24, 2021 8.004 8.075 7.828 7.974 65,163 -0.04(-0.49%)
Nov 23, 2021 8.013 8.122 8.004 8.013 30,919 -0.02(-0.24%)
Nov 22, 2021 8.169 8.291 8.033 8.033 37,470 -0.15(-1.79%)
Nov 19, 2021 8.198 8.617 8.179 8.179 14,454 -0.05(-0.59%)
Nov 18, 2021 8.286 8.228 8.228 8.228 22,753 -0.07(-0.82%)
Nov 17, 2021 8.276 8.521 8.276 8.296 40,180 -0.02(-0.23%)
Nov 16, 2021 8.520 8.607 8.286 8.315 40,334 -0.17(-1.95%)
Nov 15, 2021 8.500 8.568 8.354 8.481 30,160 -0.14(-1.58%)
Nov 12, 2021 8.549 8.646 8.481 8.617 34,990 +0.12(+1.37%)
Nov 11, 2021 8.529 8.588 8.422 8.500 30,975 -0.02(-0.23%)
Nov 10, 2021 8.588 8.520 26,154 -0.06(-0.68%)
Nov 09, 2021 8.656 8.656 8.568 8.578 19,584 -0.07(-0.79%)
Nov 08, 2021 8.675 8.714 8.617 8.646 11,304 +0.00(+0.00%)
Nov 05, 2021 8.471 8.656 8.451 8.646 30,244 +0.28(+3.38%)
Nov 04, 2021 8.403 8.451 8.325 8.364 18,973 +0.03(+0.35%)
Nov 03, 2021 8.344 8.413 8.286 8.335 8,354 +0.01(+0.12%)
Nov 02, 2021 8.305 8.411 8.286 8.325 7,374 +0.00(+0.00%)
Nov 01, 2021 8.364 8.427 8.305 8.325 27,905 +0.02(+0.23%)
Oct 29, 2021 8.344 8.348 8.237 8.305 23,036 -0.03(-0.35%)
Oct 28, 2021 8.393 8.413 8.325 8.335 74,390 -0.07(-0.81%)
Oct 27, 2021 8.442 8.538 8.378 8.403 33,448 -0.10(-1.15%)
Oct 26, 2021 8.520 8.500 22,291 -0.08(-0.91%)
Oct 25, 2021 8.539 8.612 8.500 8.578 30,014 -0.04(-0.45%)
Oct 22, 2021 8.617 8.646 8.510 8.617 41,094 -0.01(-0.11%)
Oct 21, 2021 8.734 8.792 8.500 8.627 184,896 -0.10(-1.12%)
Oct 20, 2021 8.675 8.773 8.656 8.724 53,725 +0.07(+0.79%)
Oct 19, 2021 8.627 8.763 8.627 8.656 66,703 -0.03(-0.34%)
Oct 18, 2021 8.831 8.841 8.675 8.685 214,646 -0.18(-1.98%)
Oct 15, 2021 8.802 8.958 8.783 8.860 34,295 +0.06(+0.66%)
Oct 14, 2021 8.929 9.104 8.763 8.802 108,898 -0.12(-1.31%)
Oct 13, 2021 8.773 9.055 8.773 8.919 73,416 +0.05(+0.55%)
Oct 12, 2021 8.958 9.172 8.860 8.870 130,562 -0.05(-0.55%)
Oct 11, 2021 9.445 9.561 8.831 8.919 128,958 -0.45(-4.78%)
Oct 08, 2021 9.805 9.834 9.153 9.367 68,629 -0.42(-4.28%)
Oct 07, 2021 10.27 10.27 9.785 9.785 46,973 -0.43(-4.19%)
Oct 06, 2021 10.30 10.31 10.17 10.21 7,433 -0.13(-1.22%)
Oct 05, 2021 10.47 10.47 10.34 10.34 6,432 -0.08(-0.75%)
Oct 04, 2021 10.47 10.47 10.36 10.42 12,357 -0.05(-0.47%)
Oct 01, 2021 10.48 10.50 10.43 10.47 35,156 -0.03(-0.28%)
Sep 30, 2021 10.49 10.54 10.38 10.50 7,836 -0.01(-0.09%)
Sep 29, 2021 10.49 10.52 10.32 10.51 30,784 -0.07(-0.64%)
Sep 28, 2021 10.71 10.71 10.71 10.57 10,546 -0.20(-1.90%)
Sep 27, 2021 10.81 10.81 10.73 10.78 13,514 +0.02(+0.18%)
Sep 24, 2021 10.85 10.85 10.74 10.76 12,165 -0.18(-1.60%)
Sep 23, 2021 11.00 11.04 10.91 10.93 12,137 +0.01(+0.09%)
Sep 22, 2021 10.91 10.93 10.82 10.92 13,254 +0.07(+0.63%)
Sep 21, 2021 11.01 11.01 10.83 10.86 7,756 +0.00(+0.00%)
Sep 20, 2021 11.14 11.25 10.84 10.86 21,240 -0.44(-3.88%)
Sep 17, 2021 11.53 11.53 11.27 11.29 6,420 -0.18(-1.58%)
Sep 16, 2021 11.65 11.65 11.38 11.48 4,062 -0.00(-0.03%)
Sep 15, 2021 11.53 11.53 11.45 11.48 9,747 +0.05(+0.43%)
Sep 14, 2021 11.65 11.65 11.29 11.43 2,213 -0.05(-0.42%)
Sep 13, 2021 11.70 11.70 11.32 11.48 11,930 -0.08(-0.67%)
Sep 10, 2021 11.83 11.83 11.56 11.56 11,364 -0.24(-2.06%)
Sep 09, 2021 11.92 11.92 11.77 11.80 3,116 -0.10(-0.82%)
Sep 08, 2021 12.10 12.10 11.78 11.90 4,193 -0.21(-1.77%)
Sep 07, 2021 12.02 12.12 11.94 12.11 2,016 -0.02(-0.20%)
Sep 03, 2021 12.07 12.14 11.95 12.14 707 +0.04(+0.36%)
Sep 02, 2021 12.16 12.16 12.07 12.09 1,032 -0.10(-0.80%)
Sep 01, 2021 12.16 12.21 12.15 12.19 2,627 -0.13(-1.03%)
Aug 31, 2021 12.17 12.32 12.03 12.32 2,877 +0.16(+1.28%)
Aug 30, 2021 12.17 12.17 12.16 12.16 371 +0.00(+0.00%)
Aug 27, 2021 12.08 12.16 12.03 12.16 19,810 +0.14(+1.13%)
Aug 26, 2021 12.17 12.54 11.89 12.02 30,904 -0.49(-3.89%)
Aug 25, 2021 12.54 12.54 12.22 12.51 14,083 +0.08(+0.63%)
Aug 24, 2021 12.17 12.54 12.17 12.43 11,528 +0.40(+3.32%)
Aug 23, 2021 12.17 12.25 12.03 12.03 6,705 -0.01(-0.08%)
Aug 20, 2021 12.06 12.06 11.91 12.04 19,735 -0.17(-1.36%)
Aug 19, 2021 12.26 12.26 12.05 12.21 13,685 -0.19(-1.49%)
Aug 18, 2021 12.23 12.41 12.16 12.39 18,674 +0.19(+1.60%)
Aug 17, 2021 12.18 12.40 12.17 12.20 4,123 -0.02(-0.16%)
Aug 16, 2021 12.14 12.22 11.99 12.22 4,286 +0.13(+1.05%)
Aug 13, 2021 12.12 12.13 12.05 12.09 3,448 -0.06(-0.47%)
Aug 12, 2021 12.31 12.31 12.09 12.15 656 +0.10(+0.80%)
Aug 11, 2021 11.99 12.05 11.99 12.05 1,148 +0.09(+0.75%)
Aug 10, 2021 11.88 11.97 11.88 11.96 4,580 +0.20(+1.72%)
Aug 09, 2021 11.84 11.88 11.76 11.76 894 -0.07(-0.58%)
Aug 06, 2021 11.95 11.96 11.83 11.83 18,280 -0.12(-0.98%)
Aug 05, 2021 11.95 11.95 11.95 11.95 471 +0.00(+0.03%)
Aug 04, 2021 11.94 11.95 11.94 11.94 1,600 -0.10(-0.84%)
Jul 30, 2021 12.04 12.04 12.04 3 -0.04(-0.32%)
Jul 29, 2021 12.08 12.26 12.08 12.08 11,380 +0.14(+1.14%)
Jul 28, 2021 12.03 12.03 11.94 11.95 1,085 +0.07(+0.57%)
Jul 27, 2021 11.85 11.88 11.85 11.88 742 -0.01(-0.08%)
Jul 26, 2021 11.97 12.04 11.89 11.89 553 +0.09(+0.74%)
Jul 23, 2021 11.80 11.80 11.80 11.80 491 +0.18(+1.51%)
Jul 22, 2021 11.76 11.76 11.63 11.63 1,673 -0.14(-1.16%)
Jul 20, 2021 11.76 11.76 11.76 13 +0.16(+1.34%)
Jul 19, 2021 11.61 11.87 11.61 11.61 614 -0.26(-2.21%)
Jul 16, 2021 11.85 11.88 11.85 11.87 1,075 -0.06(-0.49%)
Jul 15, 2021 11.93 11.93 11.93 11.93 319 +0.00(+0.00%)
Jul 14, 2021 11.93 11.95 11.93 11.93 1,959 +0.06(+0.49%)
Jul 13, 2021 11.87 11.87 11.87 11.87 325 +0.04(+0.33%)
Jul 09, 2021 11.83 11.83 11.83 1 -0.01(-0.08%)
Jul 07, 2021 11.84 11.84 11.84 1 +0.10(+0.83%)
Jul 06, 2021 11.77 12.14 11.71 11.74 5,274 -0.06(-0.49%)
Jul 01, 2021 11.80 11.80 11.80 188 +0.09(+0.75%)
Jun 30, 2021 12.06 12.06 11.71 11.71 2,642 -0.09(-0.74%)
Jun 29, 2021 11.74 11.80 11.74 11.80 205 -0.11(-0.96%)
Jun 28, 2021 11.92 11.92 11.92 11.92 517 +0.09(+0.72%)
Jun 25, 2021 11.98 11.98 11.83 11.83 1,665 +0.10(+0.83%)
Jun 24, 2021 11.59 11.73 11.59 11.73 773 +0.22(+1.95%)
Jun 23, 2021 11.50 11.51 11.50 11.51 315 +0.07(+0.60%)
Jun 22, 2021 11.27 11.44 11.27 11.44 5,085 +0.05(+0.43%)
Jun 21, 2021 11.33 11.58 11.33 11.39 3,434 +0.11(+0.95%)
Jun 18, 2021 11.28 11.28 11.21 11.28 2,744 -0.25(-2.19%)
Jun 17, 2021 11.54 11.54 11.54 11.54 1,258 -0.05(-0.43%)
Jun 16, 2021 11.59 11.59 11.59 11.59 104 -0.19(-1.64%)
Jun 15, 2021 11.78 11.78 11.78 11.78 348 -0.02(-0.18%)
Jun 11, 2021 11.80 11.80 11.80 54 +0.02(+0.18%)
Jun 10, 2021 11.99 11.99 11.78 11.78 1,047 -0.15(-1.22%)
Jun 09, 2021 11.77 11.93 11.76 11.93 3,699 -0.04(-0.33%)
Jun 07, 2021 11.97 11.97 11.97 25 +0.24(+2.05%)
Jun 03, 2021 11.73 11.73 11.73 26 -0.08(-0.72%)
Jun 02, 2021 11.81 11.81 11.81 11.81 102 +0.02(+0.16%)
Jun 01, 2021 11.68 11.79 11.68 11.79 1,883 +0.21(+1.85%)
May 28, 2021 11.66 11.66 11.58 11.58 1,198 +0.18(+1.54%)
May 27, 2021 11.40 11.40 11.40 11.40 168 +0.06(+0.55%)
May 26, 2021 11.43 11.43 11.34 11.34 1,069 -0.11(-0.97%)
May 25, 2021 11.50 11.50 11.45 11.45 2,723 -0.12(-1.01%)
May 24, 2021 11.56 11.64 11.50 11.57 1,164 +0.01(+0.08%)
May 21, 2021 11.56 11.56 11.56 11.56 211 -0.08(-0.67%)
May 20, 2021 11.60 11.67 11.60 11.64 2,758 +0.10(+0.84%)
May 19, 2021 11.45 11.54 11.45 11.54 2,914 -0.03(-0.25%)
May 18, 2021 11.57 11.59 11.52 11.57 5,174 +0.15(+1.28%)
May 14, 2021 11.42 11.42 11.42 18 +0.19(+1.65%)
May 12, 2021 11.24 11.24 11.24 127 -0.24(-2.12%)
May 11, 2021 11.41 11.48 11.40 11.48 1,644 +0.00(+0.00%)
May 10, 2021 11.37 11.53 11.37 11.48 4,270 +0.07(+0.60%)
May 07, 2021 11.11 11.41 11.11 11.41 39,490 +0.19(+1.65%)
May 06, 2021 10.91 11.23 10.91 11.23 1,349 +0.31(+2.85%)
May 05, 2021 10.91 10.98 10.91 10.91 857 +0.02(+0.18%)
May 04, 2021 10.91 10.99 10.90 10.90 1,032 -0.08(-0.74%)
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.