Skip to main content

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

Historical Prices

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.