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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2023 10.25 10.25 9.873 9.893 4,758 -0.33(-3.24%)
Aug 30, 2023 10.17 10.22 10.17 10.22 2,162 +0.01(+0.13%)
Aug 29, 2023 10.11 10.25 10.11 10.21 2,347 +0.11(+1.13%)
Aug 28, 2023 10.10 10.10 10.10 10.10 257 +0.02(+0.25%)
Aug 25, 2023 9.970 10.13 9.970 10.07 2,720 +0.10(+1.02%)
Aug 24, 2023 10.18 10.18 9.970 9.970 3,339 -0.10(-0.95%)
Aug 23, 2023 10.05 10.07 10.05 10.07 1,296 +0.15(+1.56%)
Aug 21, 2023 9.912 296 -0.02(-0.22%)
Aug 18, 2023 9.805 9.970 9.776 9.933 2,406 +0.05(+0.51%)
Aug 17, 2023 9.951 10.01 9.873 9.883 5,405 -0.11(-1.05%)
Aug 16, 2023 10.11 10.14 9.966 9.988 11,142 -0.07(-0.65%)
Aug 15, 2023 10.04 10.14 9.985 10.05 3,501 -0.02(-0.24%)
Aug 14, 2023 10.08 10.08 10.08 10.08 407 -0.01(-0.10%)
Aug 11, 2023 10.08 10.09 10.07 10.09 506 -0.10(-0.96%)
Aug 10, 2023 10.09 10.36 10.09 10.19 6,493 +0.06(+0.58%)
Aug 09, 2023 10.08 10.13 10.08 10.13 627 +0.06(+0.58%)
Aug 08, 2023 10.22 10.07 10.03 10.07 2,450 -0.16(-1.52%)
Aug 07, 2023 10.22 10.23 10.17 10.22 921 +0.10(+0.95%)
Aug 04, 2023 9.901 10.24 9.901 10.13 10,069 +0.14(+1.38%)
Aug 03, 2023 10.07 10.07 9.766 9.990 896 -0.10(-1.01%)
Aug 02, 2023 10.19 10.19 10.09 10.09 378 -0.20(-1.94%)
Aug 01, 2023 10.45 10.45 10.24 10.29 3,801 -0.13(-1.22%)
Jul 31, 2023 10.33 10.42 10.33 10.42 7,119 +0.05(+0.47%)
Jul 28, 2023 10.32 10.41 10.29 10.37 3,767 +0.11(+1.04%)
Jul 27, 2023 10.27 10.27 10.26 10.26 2,576 +0.05(+0.48%)
Jul 26, 2023 10.21 10.21 10.21 10.21 696 +0.06(+0.62%)
Jul 25, 2023 10.29 10.29 10.05 10.15 2,531 -0.03(-0.34%)
Jul 24, 2023 10.16 10.22 10.16 10.18 6,066 +0.01(+0.10%)
Jul 21, 2023 10.17 10.17 10.17 10.17 599 +0.01(+0.10%)
Jul 19, 2023 10.17 71 -0.02(-0.24%)
Jul 18, 2023 10.14 10.22 10.14 10.19 800 +0.04(+0.43%)
Jul 17, 2023 10.09 10.15 10.05 10.15 1,178 +0.00(+0.00%)
Jul 14, 2023 10.17 10.17 10.10 10.15 1,057 -0.01(-0.10%)
Jul 13, 2023 10.06 10.17 10.06 10.16 3,092 +0.13(+1.26%)
Jul 12, 2023 10.06 10.06 10.000 10.03 3,757 +0.08(+0.78%)
Jul 11, 2023 9.834 9.951 9.834 9.951 5,822 +0.06(+0.59%)
Jul 10, 2023 9.902 9.902 9.883 9.892 3,709 +0.05(+0.49%)
Jul 07, 2023 9.620 9.907 9.620 9.844 4,346 +0.11(+1.10%)
Jul 06, 2023 9.698 9.737 9.684 9.737 578 -0.24(-2.39%)
Jul 05, 2023 9.922 9.990 9.922 9.975 1,923 +0.02(+0.24%)
Jul 03, 2023 9.737 9.951 9.688 9.951 6,022 +0.17(+1.78%)
Jun 30, 2023 9.854 9.854 9.776 9.777 1,757 +0.00(+0.01%)
Jun 28, 2023 9.776 19 -0.10(-1.04%)
Jun 27, 2023 9.707 9.878 9.707 9.878 5,132 +0.21(+2.15%)
Jun 26, 2023 9.678 9.698 9.670 9.670 1,482 -0.01(-0.09%)
Jun 23, 2023 9.614 9.746 9.600 9.678 9,057 -0.04(-0.40%)
Jun 22, 2023 9.707 9.766 9.707 9.717 1,143 -0.14(-1.38%)
Jun 21, 2023 9.824 10.02 9.824 9.854 6,782 -0.06(-0.59%)
Jun 20, 2023 9.990 10.18 9.912 9.912 11,456 -0.21(-2.12%)
Jun 16, 2023 10.20 10.20 10.13 10.13 2,433 -0.04(-0.38%)
Jun 15, 2023 10.13 10.13 10.06 10.17 1,385 +0.00(+0.00%)
Jun 14, 2023 9.970 10.21 9.970 10.17 5,782 +0.15(+1.46%)
Jun 13, 2023 10.10 10.10 10.01 10.02 2,701 -0.02(-0.19%)
Jun 12, 2023 10.04 10.08 9.941 10.04 7,970 +0.03(+0.29%)
Jun 09, 2023 9.951 10.01 9.951 10.01 470 +0.08(+0.78%)
Jun 08, 2023 9.854 9.931 9.824 9.931 2,462 -0.00(-0.05%)
Jun 07, 2023 9.922 10.03 9.737 9.936 11,089 +0.05(+0.55%)
Jun 06, 2023 9.756 9.882 9.756 9.882 4,924 +0.16(+1.60%)
Jun 05, 2023 9.737 9.805 9.672 9.727 15,971 +0.00(+0.00%)
Jun 02, 2023 9.717 9.961 9.699 9.727 5,601 +0.03(+0.30%)
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.