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 )

11.15 -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2020 6.105 6.407 6.105 6.407 1,053 -0.38(-5.60%)
Mar 31, 2020 6.806 6.806 6.784 6.786 2,632 -0.02(-0.29%)
Mar 30, 2020 6.806 6.806 6.806 6.806 103 -0.16(-2.24%)
Mar 27, 2020 6.964 6.964 6.962 6.962 718 +0.01(+0.14%)
Mar 26, 2020 7.273 7.273 6.942 6.952 5,894 +0.30(+4.54%)
Mar 25, 2020 5.959 6.670 5.923 6.650 6,407 +0.61(+10.16%)
Mar 24, 2020 6.230 6.256 6.027 6.037 1,650 +0.30(+5.26%)
Mar 23, 2020 6.184 6.184 5.735 5.735 4,739 -0.79(-12.09%)
Mar 20, 2020 6.698 6.698 6.524 6.524 1,335 -0.18(-2.62%)
Mar 19, 2020 6.864 6.864 6.541 6.699 2,461 -0.36(-5.10%)
Mar 18, 2020 7.780 7.780 7.059 7.059 2,200 -0.82(-10.38%)
Mar 17, 2020 7.885 7.926 7.650 7.877 1,962 +0.33(+4.39%)
Mar 16, 2020 7.721 7.721 7.546 7.546 809 -1.03(-12.03%)
Mar 13, 2020 8.636 8.807 8.520 8.578 3,286 -0.38(-4.24%)
Mar 12, 2020 8.958 8.958 8.958 8.958 804 -0.29(-3.16%)
Mar 11, 2020 9.542 9.542 9.250 9.250 583 -0.17(-1.76%)
Mar 10, 2020 9.338 9.445 9.338 9.415 3,545 +0.22(+2.38%)
Mar 09, 2020 9.737 9.737 8.921 9.196 3,419 -1.05(-10.22%)
Mar 06, 2020 10.52 10.52 10.24 10.24 513 -0.13(-1.22%)
Mar 05, 2020 10.47 10.47 10.37 10.37 1,283 -0.27(-2.56%)
Mar 04, 2020 10.42 10.67 10.35 10.64 5,916 +0.16(+1.53%)
Mar 03, 2020 10.48 10.48 10.48 10.48 330 +0.16(+1.56%)
Mar 02, 2020 10.30 10.33 10.22 10.32 5,832 +0.10(+0.95%)
Feb 28, 2020 10.19 10.22 9.941 10.22 5,956 -0.39(-3.67%)
Feb 27, 2020 10.64 10.91 10.48 10.61 4,885 -0.40(-3.63%)
Feb 26, 2020 11.05 11.10 11.01 11.01 2,264 -0.07(-0.60%)
Feb 25, 2020 11.33 11.33 11.08 11.08 655 -0.13(-1.15%)
Feb 24, 2020 11.34 11.34 11.21 11.21 812 -0.31(-2.70%)
Feb 21, 2020 11.51 11.52 11.51 11.52 3,697 +0.01(+0.08%)
Feb 20, 2020 11.55 11.56 11.51 11.51 4,640 -0.09(-0.76%)
Feb 19, 2020 11.68 11.68 11.60 11.60 386 +0.00(+0.04%)
Feb 18, 2020 11.32 11.59 11.32 11.59 2,644 +0.14(+1.24%)
Feb 14, 2020 11.45 11.45 11.45 11.45 616 +0.00(+0.00%)
Feb 13, 2020 11.59 11.59 11.45 11.45 206 -0.17(-1.42%)
Feb 12, 2020 11.65 11.68 11.57 11.62 4,036 +0.15(+1.27%)
Feb 11, 2020 11.44 11.49 11.43 11.47 5,690 +0.15(+1.36%)
Feb 10, 2020 11.33 11.38 11.31 11.32 6,013 +0.01(+0.11%)
Feb 07, 2020 11.30 11.30 11.30 11.30 102 +0.00(+0.00%)
Feb 06, 2020 11.36 11.36 11.30 11.30 1,819 +0.04(+0.35%)
Feb 05, 2020 11.51 11.51 11.27 11.27 362 -0.08(-0.69%)
Feb 04, 2020 11.48 11.48 11.34 11.34 1,888 +0.02(+0.17%)
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.