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 (%)
Aug 31, 2022 7.741 7.741 7.604 7.604 4,105 -0.06(-0.76%)
Aug 30, 2022 7.673 7.687 7.643 7.663 4,124 -0.11(-1.38%)
Aug 29, 2022 7.838 7.841 7.770 7.770 3,035 -0.10(-1.24%)
Aug 26, 2022 7.867 7.867 7.867 7.867 510 -0.06(-0.74%)
Aug 25, 2022 7.926 7.926 7.924 7.926 1,132 +0.03(+0.37%)
Aug 24, 2022 7.926 7.965 7.896 7.896 3,378 +0.01(+0.12%)
Aug 23, 2022 7.926 7.926 7.867 7.887 13,997 +0.00(+0.06%)
Aug 22, 2022 7.838 7.901 7.838 7.882 4,229 -0.06(-0.80%)
Aug 19, 2022 7.896 7.945 7.896 7.945 527 -0.08(-0.95%)
Aug 18, 2022 7.994 8.033 7.955 8.021 4,649 +0.05(+0.59%)
Aug 17, 2022 7.965 8.008 7.965 7.974 10,617 -0.05(-0.61%)
Aug 16, 2022 8.052 8.052 8.004 8.023 5,226 -0.02(-0.23%)
Aug 15, 2022 8.029 8.042 7.974 8.042 7,049 +0.00(+0.04%)
Aug 12, 2022 7.935 8.038 7.935 8.038 3,610 +0.10(+1.29%)
Aug 11, 2022 7.906 7.935 7.848 7.935 5,592 +0.09(+1.12%)
Aug 10, 2022 7.789 7.935 7.770 7.848 21,609 +0.08(+1.00%)
Aug 09, 2022 7.731 7.770 7.702 7.770 6,263 +0.02(+0.25%)
Aug 08, 2022 7.692 7.750 7.692 7.750 4,212 +0.11(+1.42%)
Aug 05, 2022 7.634 7.653 7.614 7.642 3,978 -0.06(-0.78%)
Aug 04, 2022 7.624 7.750 7.624 7.702 42,889 +0.11(+1.41%)
Aug 03, 2022 7.429 7.595 7.429 7.595 1,304 +0.08(+1.04%)
Aug 02, 2022 7.546 7.546 7.468 7.517 9,460 -0.14(-1.88%)
Aug 01, 2022 7.731 7.745 7.614 7.661 16,266 -0.01(-0.15%)
Jul 29, 2022 7.731 7.731 7.653 7.673 3,830 -0.04(-0.51%)
Jul 28, 2022 7.526 7.731 7.526 7.711 14,174 +0.21(+2.76%)
Jul 27, 2022 7.497 7.604 7.449 7.504 50,535 +0.02(+0.32%)
Jul 26, 2022 7.546 7.546 7.449 7.480 4,033 -0.07(-0.94%)
Jul 25, 2022 7.575 7.575 7.536 7.551 7,980 +0.01(+0.19%)
Jul 22, 2022 7.546 7.580 7.517 7.536 15,413 +0.00(+0.00%)
Jul 21, 2022 7.565 7.565 7.463 7.536 15,592 +0.00(+0.00%)
Jul 20, 2022 7.546 7.653 7.449 7.536 20,108 -0.03(-0.37%)
Jul 19, 2022 7.614 7.614 7.536 7.564 73,431 +0.06(+0.76%)
Jul 18, 2022 7.585 7.614 7.507 7.507 13,355 +0.06(+0.78%)
Jul 15, 2022 7.371 7.478 7.371 7.449 3,377 +0.10(+1.32%)
Jul 14, 2022 7.410 7.410 7.244 7.351 10,805 -0.15(-1.95%)
Jul 13, 2022 7.517 7.532 7.458 7.497 18,394 -0.06(-0.77%)
Jul 11, 2022 7.556 10 -0.09(-1.15%)
Jul 08, 2022 7.638 7.653 7.638 7.643 3,551 -0.03(-0.36%)
Jul 07, 2022 7.595 7.671 7.595 7.671 1,304 +0.07(+0.87%)
Jul 06, 2022 7.604 7.604 7.579 7.604 5,124 -0.03(-0.38%)
Jul 05, 2022 7.653 7.677 7.581 7.634 6,463 -0.12(-1.51%)
Jul 01, 2022 7.741 7.770 7.692 7.750 5,527 -0.07(-0.87%)
Jun 30, 2022 7.838 7.887 7.780 7.819 14,953 -0.05(-0.62%)
Jun 29, 2022 8.004 8.004 7.838 7.867 4,893 -0.07(-0.86%)
Jun 28, 2022 8.016 8.038 7.906 7.935 8,667 +0.01(+0.14%)
Jun 27, 2022 7.848 7.924 7.848 7.924 2,660 +0.06(+0.72%)
Jun 24, 2022 7.702 7.877 7.702 7.867 3,983 +0.23(+3.06%)
Jun 23, 2022 7.741 7.741 7.614 7.634 7,889 -0.08(-1.01%)
Jun 22, 2022 7.624 7.916 7.624 7.711 4,880 -0.12(-1.49%)
Jun 21, 2022 7.750 7.858 7.750 7.828 7,548 +0.11(+1.39%)
Jun 17, 2022 7.692 7.789 7.692 7.721 4,637 -0.04(-0.50%)
Jun 16, 2022 7.770 7.887 7.692 7.760 5,471 -0.15(-1.89%)
Jun 15, 2022 7.848 7.910 7.760 7.910 6,556 +0.15(+1.93%)
Jun 14, 2022 7.819 7.819 7.760 7.760 2,997 -0.09(-1.12%)
Jun 13, 2022 7.819 7.887 7.819 7.848 2,951 -0.23(-2.89%)
Jun 10, 2022 8.189 8.189 8.004 8.081 6,592 -0.10(-1.19%)
Jun 09, 2022 8.354 8.367 8.111 8.179 126,716 -0.20(-2.44%)
Jun 08, 2022 8.403 8.463 8.335 8.383 14,326 -0.02(-0.23%)
Jun 07, 2022 8.477 8.500 8.363 8.403 19,933 -0.02(-0.23%)
Jun 06, 2022 8.578 8.578 8.422 8.422 217 -0.09(-1.08%)
Jun 03, 2022 8.500 8.514 8.500 8.514 943 -0.05(-0.63%)
Jun 02, 2022 8.568 8.568 8.568 8.568 103 +0.03(+0.34%)
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.