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

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

11.23 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 9.805 9.805 9.712 9.756 6,426 -0.02(-0.20%)
Apr 28, 2023 9.659 9.776 9.659 9.776 2,480 +0.13(+1.37%)
Apr 27, 2023 9.591 9.644 9.591 9.644 3,254 +0.12(+1.22%)
Apr 26, 2023 9.591 9.601 9.528 9.528 4,120 -0.11(-1.16%)
Apr 25, 2023 9.678 9.717 9.581 9.639 3,830 -0.09(-0.90%)
Apr 24, 2023 9.766 9.767 9.698 9.727 1,050 +0.05(+0.54%)
Apr 21, 2023 9.666 9.688 9.664 9.675 4,043 -0.07(-0.73%)
Apr 20, 2023 9.707 9.808 9.707 9.746 7,875 -0.02(-0.20%)
Apr 19, 2023 9.834 9.834 9.746 9.766 2,827 +0.02(+0.20%)
Apr 18, 2023 9.931 9.931 9.552 9.746 4,084 -0.07(-0.69%)
Apr 17, 2023 9.795 9.931 9.785 9.815 4,639 +0.04(+0.46%)
Apr 14, 2023 9.912 9.966 9.737 9.770 7,833 -0.13(-1.33%)
Apr 13, 2023 9.852 9.951 9.852 9.902 9,890 +0.13(+1.29%)
Apr 12, 2023 9.844 9.844 9.756 9.776 7,231 +0.01(+0.10%)
Apr 11, 2023 9.698 9.813 9.698 9.766 4,208 +0.02(+0.20%)
Apr 10, 2023 9.620 9.760 9.620 9.746 7,990 +0.14(+1.42%)
Apr 06, 2023 9.595 9.690 9.595 9.610 3,436 +0.05(+0.51%)
Apr 05, 2023 9.756 9.756 9.513 9.561 12,921 -0.28(-2.87%)
Apr 04, 2023 9.785 9.861 9.678 9.844 37,596 +0.06(+0.60%)
Apr 03, 2023 9.805 9.825 9.756 9.785 4,522 -0.02(-0.20%)
Mar 31, 2023 9.922 9.922 9.805 9.805 4,641 -0.05(-0.49%)
Mar 30, 2023 9.815 9.854 9.815 9.853 1,857 +0.07(+0.70%)
Mar 29, 2023 9.722 9.824 9.722 9.785 3,451 +0.08(+0.80%)
Mar 28, 2023 9.707 9.707 9.707 9.707 293 +0.17(+1.79%)
Mar 27, 2023 9.756 9.756 9.537 9.537 791 +0.06(+0.67%)
Mar 24, 2023 9.289 9.493 9.289 9.474 5,362 +0.07(+0.72%)
Mar 23, 2023 9.396 9.532 9.381 9.406 5,387 +0.04(+0.42%)
Mar 22, 2023 9.425 9.483 9.367 9.367 4,387 -0.01(-0.10%)
Mar 21, 2023 9.347 9.415 9.299 9.376 1,611 +0.13(+1.37%)
Mar 20, 2023 9.278 9.308 9.230 9.250 2,632 +0.06(+0.64%)
Mar 17, 2023 9.299 9.347 9.162 9.191 5,182 -0.11(-1.15%)
Mar 16, 2023 9.274 9.344 9.269 9.299 4,737 +0.09(+0.95%)
Mar 15, 2023 9.308 9.325 9.172 9.211 10,610 -0.28(-2.97%)
Mar 14, 2023 9.484 9.572 9.484 9.493 10,409 +0.03(+0.31%)
Mar 13, 2023 9.484 9.484 9.396 9.464 2,038 -0.13(-1.32%)
Mar 10, 2023 9.776 9.776 9.542 9.591 42,400 -0.31(-3.10%)
Mar 09, 2023 9.912 9.912 9.883 9.898 628 -0.04(-0.43%)
Mar 08, 2023 9.842 9.941 9.842 9.941 2,030 +0.18(+1.79%)
Mar 07, 2023 9.883 9.883 9.736 9.766 14,966 -0.19(-1.96%)
Mar 06, 2023 9.961 10.01 9.961 9.961 2,520 -0.04(-0.39%)
Mar 03, 2023 9.893 10.01 9.893 10.000 6,306 +0.14(+1.38%)
Mar 02, 2023 9.853 9.863 9.849 9.863 1,431 +0.01(+0.10%)
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.