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 )

10.97 -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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%)
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.