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 (%)
Jun 30, 2020 7.604 7.604 7.458 7.468 11,251 -0.07(-0.91%)
Jun 29, 2020 7.780 7.780 7.536 7.536 1,080 +0.09(+1.18%)
Jun 26, 2020 7.422 7.574 7.422 7.449 3,902 -0.10(-1.29%)
Jun 25, 2020 7.653 7.653 7.546 7.546 3,090 -0.06(-0.77%)
Jun 24, 2020 7.565 7.604 7.565 7.604 1,225 -0.14(-1.76%)
Jun 23, 2020 7.692 7.788 7.673 7.741 3,172 +0.07(+0.89%)
Jun 22, 2020 7.673 7.840 7.673 7.673 1,730 +0.07(+0.90%)
Jun 19, 2020 7.614 7.614 7.604 7.604 1,129 -0.02(-0.26%)
Jun 18, 2020 7.945 7.945 7.575 7.624 947 -0.07(-0.89%)
Jun 17, 2020 7.819 7.901 7.692 7.692 718 +0.00(+0.00%)
Jun 16, 2020 7.848 7.848 7.595 7.692 4,931 +0.21(+2.86%)
Jun 15, 2020 7.303 7.478 7.118 7.478 1,043 -0.04(-0.52%)
Jun 12, 2020 7.488 7.517 7.488 7.517 616 +0.20(+2.80%)
Jun 11, 2020 7.536 7.702 7.010 7.312 16,181 -0.42(-5.42%)
Jun 10, 2020 7.702 8.028 7.702 7.731 9,272 -0.40(-4.91%)
Jun 09, 2020 8.257 8.257 8.130 8.130 2,085 -0.10(-1.24%)
Jun 08, 2020 8.130 8.232 8.130 8.232 1,156 +0.15(+1.87%)
Jun 05, 2020 8.033 8.179 8.033 8.081 10,783 +0.10(+1.28%)
Jun 04, 2020 7.974 8.028 7.974 7.979 1,986 -0.00(-0.06%)
Jun 03, 2020 7.877 8.028 7.877 7.984 1,304 +0.26(+3.34%)
Jun 02, 2020 7.916 8.013 7.536 7.726 9,569 -0.33(-4.05%)
Jun 01, 2020 7.741 8.052 7.380 8.052 13,262 +0.49(+6.46%)
May 29, 2020 8.140 8.169 7.563 7.563 718 -0.11(-1.40%)
May 28, 2020 7.471 7.671 7.471 7.671 329 +0.17(+2.31%)
May 27, 2020 7.682 7.682 7.439 7.497 1,642 -0.29(-3.75%)
May 26, 2020 7.955 7.955 7.273 7.789 11,937 +0.55(+7.67%)
May 22, 2020 7.234 7.234 7.234 7.234 102 +0.00(+0.00%)
May 21, 2020 7.215 7.234 7.215 7.234 377 -0.03(-0.40%)
May 20, 2020 7.264 7.264 7.264 7.264 138 -0.02(-0.30%)
May 19, 2020 7.285 7.285 7.285 7.285 10 +0.00(+0.00%)
May 18, 2020 7.285 7.285 7.285 7.285 258 +0.29(+4.21%)
May 15, 2020 7.040 7.040 6.796 6.991 3,183 +0.20(+3.01%)
May 14, 2020 6.718 6.786 6.718 6.786 6,371 -0.43(-5.94%)
May 13, 2020 7.215 7.215 7.215 7.215 12 +0.00(+0.00%)
May 12, 2020 7.205 7.215 7.040 7.215 2,067 +0.19(+2.69%)
May 11, 2020 7.069 7.104 6.991 7.026 6,044 -0.08(-1.15%)
May 08, 2020 7.108 7.108 7.108 7.108 616 +0.10(+1.39%)
May 07, 2020 6.913 7.010 6.913 7.010 2,142 +0.11(+1.55%)
May 06, 2020 6.903 6.903 6.903 6.903 245 -0.01(-0.14%)
May 05, 2020 6.913 6.913 6.913 6.913 463 +0.12(+1.72%)
May 04, 2020 6.796 6.796 6.767 6.796 912 +0.16(+2.38%)
May 01, 2020 6.816 6.816 6.465 6.638 4,210 -0.06(-0.82%)
Apr 30, 2020 6.475 6.694 6.475 6.694 5,804 -0.05(-0.80%)
Apr 29, 2020 6.937 6.937 6.709 6.748 5,880 +0.20(+3.12%)
Apr 28, 2020 6.845 6.845 6.543 6.543 1,262 +0.07(+1.05%)
Apr 27, 2020 6.475 6.475 2 +0.00(+0.00%)
Apr 24, 2020 6.475 6.475 6.475 6.475 1,951 +0.00(+0.00%)
Apr 23, 2020 6.261 6.475 6.261 6.475 679 +0.03(+0.45%)
Apr 22, 2020 6.446 6.446 6.446 6.446 141 +0.02(+0.30%)
Apr 21, 2020 6.533 6.533 6.231 6.426 4,542 -0.15(-2.22%)
Apr 20, 2020 6.555 6.572 6.555 6.572 968 -0.16(-2.32%)
Apr 17, 2020 6.728 6.728 6.475 6.728 4,210 +0.00(+0.00%)
Apr 16, 2020 6.728 6.728 54 +0.00(+0.00%)
Apr 15, 2020 6.728 6.728 6.728 6.728 116 -0.09(-1.29%)
Apr 14, 2020 6.816 6.816 6.816 6.816 213 +0.03(+0.51%)
Apr 13, 2020 6.637 6.806 6.637 6.781 1,624 +0.00(+0.06%)
Apr 09, 2020 6.816 7.215 6.631 6.777 8,421 -0.04(-0.57%)
Apr 08, 2020 6.816 6.816 6.816 6.816 171 +0.14(+2.04%)
Apr 07, 2020 6.679 6.743 6.679 6.679 5,710 +0.13(+1.98%)
Apr 06, 2020 6.816 6.816 6.485 6.550 522 +0.03(+0.40%)
Apr 03, 2020 6.524 6.524 6.524 6.524 102 +0.00(+0.00%)
Apr 02, 2020 6.524 6.524 6.524 6.524 305 +0.12(+1.82%)
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.