Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Mexico Equity and Income Fund, Inc. (NY: MXE )

10.64 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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 10.05 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%)
Jul 03, 2023 9.737 9.951 9.688 9.951 6,022 +0.17(+1.78%)
Jun 30, 2023 9.854 9.854 9.776 9.777 1,757 +0.00(+0.01%)
Jun 28, 2023 9.776 19 -0.10(-1.04%)
Jun 27, 2023 9.707 9.878 9.707 9.878 5,132 +0.21(+2.15%)
Jun 26, 2023 9.678 9.698 9.670 9.670 1,482 -0.01(-0.09%)
Jun 23, 2023 9.614 9.746 9.600 9.678 9,057 -0.04(-0.40%)
Jun 22, 2023 9.707 9.766 9.707 9.717 1,143 -0.14(-1.38%)
Jun 21, 2023 9.824 10.02 9.824 9.854 6,782 -0.06(-0.59%)
Jun 20, 2023 9.990 10.18 9.912 9.912 11,456 -0.21(-2.12%)
Jun 16, 2023 10.20 10.20 10.13 10.13 2,433 -0.04(-0.38%)
Jun 15, 2023 10.13 10.13 10.06 10.17 1,385 +0.00(+0.00%)
Jun 14, 2023 9.970 10.21 9.970 10.17 5,782 +0.15(+1.46%)
Jun 13, 2023 10.10 10.10 10.01 10.02 2,701 -0.02(-0.19%)
Jun 12, 2023 10.04 10.08 9.941 10.04 7,970 +0.03(+0.29%)
Jun 09, 2023 9.951 10.01 9.951 10.01 470 +0.08(+0.78%)
Jun 08, 2023 9.854 9.931 9.824 9.931 2,462 -0.00(-0.05%)
Jun 07, 2023 9.922 10.03 9.737 9.936 11,089 +0.05(+0.55%)
Jun 06, 2023 9.756 9.882 9.756 9.882 4,924 +0.16(+1.60%)
Jun 05, 2023 9.737 9.805 9.672 9.727 15,971 +0.00(+0.00%)
Jun 02, 2023 9.717 9.961 9.699 9.727 5,601 +0.03(+0.30%)
Jun 01, 2023 9.532 9.698 9.532 9.698 471 +0.14(+1.43%)
May 31, 2023 9.513 9.600 9.474 9.561 7,528 -0.03(-0.30%)
May 30, 2023 9.737 9.737 9.580 9.591 12,315 -0.09(-0.91%)
May 26, 2023 9.712 9.712 9.660 9.678 1,946 +0.18(+1.91%)
May 25, 2023 9.435 9.513 9.435 9.497 3,711 +0.07(+0.76%)
May 24, 2023 9.435 9.532 9.362 9.425 16,246 +0.12(+1.26%)
May 23, 2023 9.308 9.415 9.299 9.308 8,398 -0.13(-1.34%)
May 22, 2023 9.630 9.678 9.425 9.435 37,438 -0.20(-2.12%)
May 19, 2023 9.941 9.941 9.610 9.639 13,395 -0.18(-1.79%)
May 18, 2023 9.922 9.922 9.620 9.815 26,129 -0.09(-0.88%)
May 17, 2023 9.980 9.980 9.863 9.902 12,939 -0.03(-0.29%)
May 16, 2023 9.951 9.953 9.893 9.931 2,273 +0.01(+0.15%)
May 15, 2023 9.863 9.924 9.824 9.917 1,787 +0.13(+1.34%)
May 12, 2023 9.746 9.854 9.746 9.785 13,040 -0.06(-0.59%)
May 11, 2023 9.815 9.902 9.815 9.844 14,564 -0.05(-0.52%)
May 10, 2023 9.912 9.916 9.893 9.895 3,030 +0.08(+0.77%)
May 09, 2023 9.749 9.819 9.731 9.819 8,113 +0.03(+0.35%)
May 08, 2023 9.750 9.804 9.750 9.785 2,549 -0.01(-0.15%)
May 05, 2023 9.698 9.814 9.698 9.800 3,910 +0.11(+1.16%)
May 04, 2023 9.746 9.747 9.688 9.688 1,566 -0.05(-0.50%)
May 03, 2023 9.727 9.756 9.727 9.737 2,656 +0.04(+0.40%)
May 02, 2023 9.698 9.698 9.688 9.698 3,877 -0.06(-0.60%)
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.