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 (%)
Sep 29, 2023 9.201 9.201 9.153 9.153 941 +0.00(+0.03%)
Sep 28, 2023 9.149 9.149 9.149 9.149 306 +0.04(+0.39%)
Sep 27, 2023 9.269 9.269 9.114 9.114 1,427 -0.06(-0.65%)
Sep 26, 2023 9.363 9.363 9.172 9.173 8,462 -0.18(-1.96%)
Sep 25, 2023 9.493 9.435 9.357 9.357 2,220 -0.22(-2.34%)
Sep 22, 2023 9.688 9.688 9.581 9.581 2,556 -0.02(-0.25%)
Sep 21, 2023 9.746 9.746 9.604 9.605 1,789 -0.14(-1.45%)
Sep 20, 2023 9.746 9.844 9.723 9.746 5,172 +0.00(+0.00%)
Sep 19, 2023 9.746 9.746 9.746 9.746 232 +0.16(+1.62%)
Sep 18, 2023 9.523 9.620 9.523 9.591 1,848 -0.11(-1.10%)
Sep 15, 2023 9.591 9.698 9.586 9.698 1,662 +0.01(+0.10%)
Sep 14, 2023 9.746 9.746 9.688 9.688 3,045 +0.03(+0.31%)
Sep 13, 2023 9.639 9.659 9.600 9.659 807 +0.02(+0.20%)
Sep 12, 2023 9.532 9.639 9.532 9.639 1,708 +0.02(+0.20%)
Sep 11, 2023 9.542 9.659 9.523 9.620 10,770 +0.08(+0.82%)
Sep 07, 2023 9.542 32 -0.03(-0.31%)
Sep 06, 2023 9.600 9.610 9.571 9.571 4,591 -0.10(-0.99%)
Sep 05, 2023 9.795 9.795 9.639 9.667 3,606 -0.20(-1.99%)
Sep 01, 2023 9.844 9.873 9.844 9.863 3,411 -0.03(-0.30%)
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 10.04 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%)
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.