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 )

9.350 -0.220 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2022 8.627 8.627 8.529 8.549 4,510 -0.10(-1.13%)
Dec 29, 2022 8.753 8.763 8.646 8.646 3,533 +0.03(+0.34%)
Dec 28, 2022 8.724 8.744 8.607 8.617 7,897 -0.14(-1.56%)
Dec 27, 2022 8.831 8.831 8.753 8.753 3,195 -0.06(-0.66%)
Dec 23, 2022 8.714 8.872 8.711 8.812 17,976 +0.10(+1.12%)
Dec 22, 2022 8.714 8.714 8.661 8.714 9,211 -0.08(-0.89%)
Dec 21, 2022 8.734 8.792 8.734 8.792 1,401 +0.10(+1.12%)
Dec 20, 2022 8.683 8.695 8.683 8.695 3,344 +0.05(+0.56%)
Dec 19, 2022 8.588 8.689 8.588 8.646 953 +0.07(+0.79%)
Dec 16, 2022 8.529 8.578 8.500 8.578 7,732 +0.03(+0.34%)
Dec 15, 2022 8.598 8.627 8.549 8.549 14,677 -0.14(-1.57%)
Dec 14, 2022 8.792 8.838 8.559 8.685 11,279 +0.00(+0.00%)
Dec 13, 2022 8.870 8.874 8.685 8.685 34,056 -0.02(-0.22%)
Dec 12, 2022 8.666 8.705 8.627 8.705 3,545 +0.05(+0.55%)
Dec 09, 2022 8.666 8.666 8.650 8.657 2,623 -0.07(-0.77%)
Dec 08, 2022 8.714 8.752 8.685 8.724 2,490 +0.03(+0.34%)
Dec 07, 2022 8.685 8.753 8.656 8.695 4,006 +0.05(+0.56%)
Dec 06, 2022 8.666 8.714 8.500 8.646 21,951 +0.03(+0.34%)
Dec 05, 2022 8.783 8.783 8.578 8.617 11,016 -0.19(-2.21%)
Dec 02, 2022 8.890 8.898 8.714 8.812 14,667 -0.14(-1.52%)
Dec 01, 2022 8.929 8.948 8.890 8.948 17,255 +0.02(+0.26%)
Nov 30, 2022 8.792 8.938 8.716 8.925 4,981 +0.23(+2.65%)
Nov 29, 2022 8.792 8.879 8.695 8.695 25,516 -0.09(-1.00%)
Nov 28, 2022 8.890 8.948 8.753 8.783 18,050 -0.16(-1.74%)
Nov 23, 2022 8.938 9 +0.11(+1.21%)
Nov 22, 2022 8.683 8.866 8.666 8.831 16,485 +0.15(+1.68%)
Nov 21, 2022 8.783 8.783 8.659 8.685 3,017 -0.05(-0.56%)
Nov 18, 2022 8.812 8.851 8.481 8.734 7,491 -0.08(-0.88%)
Nov 17, 2022 8.802 8.812 8.773 8.812 2,985 +0.02(+0.22%)
Nov 16, 2022 8.812 8.909 8.792 8.792 32,278 -0.08(-0.93%)
Nov 15, 2022 8.929 9.055 8.860 8.874 11,903 +0.03(+0.38%)
Nov 14, 2022 8.938 8.938 8.827 8.841 33,818 -0.05(-0.60%)
Nov 11, 2022 8.841 8.899 8.724 8.894 3,648 +0.07(+0.77%)
Nov 10, 2022 8.705 8.841 8.638 8.826 7,173 +0.26(+3.01%)
Nov 09, 2022 8.675 8.675 8.510 8.568 9,914 -0.03(-0.34%)
Nov 08, 2022 8.559 8.705 8.559 8.598 7,582 +0.01(+0.17%)
Nov 07, 2022 8.617 8.650 8.578 8.583 12,331 +0.00(+0.06%)
Nov 04, 2022 8.606 8.606 8.500 8.578 23,647 +0.18(+2.08%)
Nov 03, 2022 8.237 8.408 8.228 8.403 42,367 +0.16(+1.89%)
Nov 02, 2022 8.413 8.413 8.247 8.247 3,247 +0.01(+0.18%)
Nov 01, 2022 8.081 8.315 8.081 8.232 24,203 +0.18(+2.24%)
Oct 31, 2022 8.052 8.066 8.033 8.052 10,803 +0.05(+0.61%)
Oct 28, 2022 7.906 8.081 7.906 8.004 12,038 +0.03(+0.37%)
Oct 27, 2022 7.994 8.033 7.974 7.974 6,850 +0.04(+0.49%)
Oct 26, 2022 7.887 8.047 7.887 7.935 7,807 +0.08(+0.99%)
Oct 25, 2022 7.653 7.984 7.653 7.858 11,673 +0.18(+2.28%)
Oct 24, 2022 7.565 7.682 7.564 7.682 12,889 +0.13(+1.68%)
Oct 21, 2022 7.445 7.556 7.416 7.556 12,235 +0.19(+2.65%)
Oct 20, 2022 7.351 7.429 7.351 7.361 14,502 +0.04(+0.53%)
Oct 19, 2022 7.400 7.436 7.254 7.322 4,307 -0.04(-0.53%)
Oct 18, 2022 7.478 7.478 7.310 7.361 7,249 +0.02(+0.27%)
Oct 17, 2022 7.575 7.575 7.341 7.341 10,876 +0.10(+1.34%)
Oct 14, 2022 7.244 7.244 7.244 7.244 194 -0.14(-1.85%)
Oct 13, 2022 7.312 7.468 7.312 7.380 8,731 +0.03(+0.40%)
Oct 12, 2022 7.332 7.351 7.292 7.351 6,338 +0.05(+0.67%)
Oct 11, 2022 7.380 7.478 7.264 7.303 17,542 -0.09(-1.19%)
Oct 10, 2022 7.566 7.566 7.341 7.390 5,182 +0.05(+0.71%)
Oct 07, 2022 7.419 7.531 7.292 7.338 5,670 -0.07(-0.96%)
Oct 06, 2022 7.390 7.475 7.069 7.410 31,940 +0.00(+0.00%)
Oct 05, 2022 7.439 7.439 7.371 7.410 2,282 -0.09(-1.17%)
Oct 04, 2022 7.677 7.677 7.429 7.497 5,171 +0.13(+1.72%)
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.