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 )

9.090 -0.060 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 18, 2024 9.060 9.170 8.970 9.090 11,534 -0.06(-0.66%)
Sep 17, 2024 8.960 9.253 8.960 9.150 4,918 +0.07(+0.77%)
Sep 16, 2024 9.300 9.300 8.930 9.080 10,887 -0.07(-0.77%)
Sep 13, 2024 8.905 9.150 8.905 9.150 8,884 +0.20(+2.23%)
Sep 12, 2024 8.810 8.958 8.810 8.950 5,603 +0.27(+3.11%)
Sep 11, 2024 8.642 8.750 8.642 8.680 4,937 +0.04(+0.40%)
Sep 10, 2024 8.680 8.690 8.610 8.645 5,236 -0.10(-1.14%)
Sep 09, 2024 8.656 8.782 8.655 8.745 4,749 +0.04(+0.52%)
Sep 06, 2024 8.700 8.709 8.700 8.700 2,421 +0.00(+0.00%)
Sep 05, 2024 8.870 8.930 8.700 8.700 4,008 -0.08(-0.86%)
Sep 04, 2024 8.909 8.930 8.750 8.775 9,819 -0.00(-0.05%)
Sep 03, 2024 8.790 8.820 8.740 8.780 9,464 -0.08(-0.90%)
Aug 30, 2024 8.860 8.860 8.860 8.860 568 +0.02(+0.24%)
Aug 29, 2024 8.790 8.839 8.750 8.839 1,004 +0.01(+0.10%)
Aug 28, 2024 8.750 8.910 8.750 8.830 21,672 +0.01(+0.11%)
Aug 27, 2024 9.000 9.115 8.820 8.820 16,909 -0.29(-3.18%)
Aug 26, 2024 9.400 9.400 9.000 9.110 14,620 -0.21(-2.25%)
Aug 23, 2024 9.320 9.320 9.320 9.320 394 +0.22(+2.42%)
Aug 22, 2024 9.110 9.276 9.100 9.100 9,156 -0.15(-1.62%)
Aug 21, 2024 9.380 9.380 9.250 9.250 5,688 -0.15(-1.60%)
Aug 20, 2024 9.520 9.520 9.400 9.400 5,996 -0.11(-1.16%)
Aug 19, 2024 9.570 9.570 9.447 9.510 4,874 -0.02(-0.21%)
Aug 16, 2024 9.820 9.822 9.440 9.530 28,405 -0.08(-0.83%)
Aug 15, 2024 9.610 9.610 9.610 9.610 205 +0.04(+0.42%)
Aug 14, 2024 9.480 9.570 9.457 9.570 2,492 +0.11(+1.16%)
Aug 13, 2024 9.500 9.504 9.380 9.460 4,915 -0.13(-1.38%)
Aug 12, 2024 9.240 9.593 9.240 9.593 545 +0.17(+1.83%)
Aug 09, 2024 9.380 9.420 9.360 9.420 3,593 +0.08(+0.86%)
Aug 08, 2024 9.260 9.340 9.240 9.340 4,187 +0.16(+1.74%)
Aug 07, 2024 9.100 9.276 9.100 9.180 3,499 +0.13(+1.44%)
Aug 06, 2024 9.010 9.104 9.010 9.050 2,201 -0.05(-0.55%)
Aug 05, 2024 8.950 9.410 8.570 9.100 8,169 -0.07(-0.76%)
Aug 02, 2024 9.350 9.350 9.170 9.170 1,579 -0.26(-2.76%)
Aug 01, 2024 9.470 9.520 9.430 9.430 914 -0.16(-1.67%)
Jul 31, 2024 9.440 9.650 9.440 9.590 1,660 +0.21(+2.20%)
Jul 30, 2024 9.460 9.519 9.320 9.384 18,671 -0.03(-0.28%)
Jul 29, 2024 9.440 9.510 9.390 9.410 16,202 -0.18(-1.88%)
Jul 26, 2024 9.430 9.610 9.430 9.590 1,771 +0.13(+1.43%)
Jul 25, 2024 9.410 9.660 9.410 9.455 10,832 -0.13(-1.41%)
Jul 24, 2024 9.541 9.595 9.541 9.590 1,433 -0.16(-1.61%)
Jul 23, 2024 9.980 9.980 9.747 9.747 2,073 -0.16(-1.64%)
Jul 22, 2024 9.832 9.944 9.832 9.909 12,753 +0.15(+1.53%)
Jul 19, 2024 9.790 9.885 9.680 9.760 7,966 -0.04(-0.41%)
Jul 18, 2024 9.860 9.890 9.799 9.800 4,673 -0.19(-1.90%)
Jul 17, 2024 9.990 9.990 9.990 9.990 569 -0.16(-1.58%)
Jul 16, 2024 10.18 10.18 10.12 10.15 2,711 +0.10(+1.00%)
Jul 15, 2024 10.16 10.25 10.03 10.05 22,570 -0.22(-2.14%)
Jul 12, 2024 10.22 10.27 10.22 10.27 1,717 +0.19(+1.88%)
Jul 11, 2024 10.08 10.25 10.08 10.08 7,629 +0.01(+0.10%)
Jul 10, 2024 9.910 10.10 9.860 10.07 27,394 +0.30(+3.07%)
Jul 09, 2024 9.830 9.830 9.750 9.770 5,007 +0.05(+0.51%)
Jul 08, 2024 9.730 9.765 9.630 9.720 8,872 +0.09(+0.93%)
Jul 05, 2024 9.664 9.664 9.630 9.630 4,864 +0.01(+0.05%)
Jul 03, 2024 9.570 9.742 9.565 9.625 15,001 +0.04(+0.47%)
Jul 02, 2024 9.640 9.645 9.580 9.580 2,973 -0.06(-0.59%)
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.