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 (%)
Jul 31, 2020 7.595 7.614 7.458 7.517 7,805 -0.18(-2.28%)
Jul 30, 2020 7.692 7.692 7.692 7.692 102 -0.15(-1.86%)
Jul 29, 2020 7.848 7.848 7.809 7.838 2,303 -0.08(-0.98%)
Jul 28, 2020 7.828 7.916 7.828 7.916 1,588 +0.09(+1.12%)
Jul 27, 2020 7.702 7.838 7.702 7.828 1,846 +0.16(+2.03%)
Jul 24, 2020 7.663 7.673 7.632 7.672 1,951 +0.01(+0.13%)
Jul 23, 2020 7.702 7.701 7.663 7.663 1,848 -0.09(-1.13%)
Jul 22, 2020 7.789 7.789 7.711 7.750 2,498 +0.07(+0.89%)
Jul 21, 2020 7.741 7.942 7.517 7.682 6,123 +0.05(+0.61%)
Jul 20, 2020 7.478 7.692 7.458 7.636 4,111 +0.14(+1.91%)
Jul 17, 2020 7.536 7.536 7.458 7.492 1,951 -0.10(-1.35%)
Jul 16, 2020 7.585 7.595 7.556 7.595 515 -0.05(-0.64%)
Jul 15, 2020 7.573 7.643 7.573 7.643 2,210 +0.18(+2.48%)
Jul 14, 2020 7.497 7.497 7.400 7.458 618 -0.06(-0.78%)
Jul 13, 2020 7.595 7.643 7.497 7.517 2,569 -0.04(-0.52%)
Jul 10, 2020 7.556 7.556 7.556 7.556 102 +0.00(+0.00%)
Jul 09, 2020 7.536 7.575 7.536 7.556 3,111 +0.05(+0.65%)
Jul 08, 2020 7.507 7.517 7.507 7.507 2,269 +0.04(+0.52%)
Jul 07, 2020 7.711 7.711 7.351 7.468 1,646 -0.32(-4.12%)
Jul 06, 2020 7.741 7.789 7.741 7.789 2,946 +0.14(+1.78%)
Jul 02, 2020 7.663 7.789 7.653 7.653 616 +0.08(+1.03%)
Jul 01, 2020 7.507 7.595 7.507 7.575 2,987 +0.11(+1.44%)
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%)
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.